CTCP Dịch vụ Trực tuyến FPT (foc)

78
-1.40
(-1.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-3.50 -4.29% 749,346 -1,234 -0.1
78
87
78
2 tháng
(2024-09-23) 		-10 -11.36% 1,027,594 -3,644 -0.3
78
88.30
78
3 tháng
(2024-08-26) 		0 0% 2,363,335 -9,122 -0.8
78
90.40
78
6 tháng
(2024-05-27) 		-0.75 -0.95% 8,947,896 -328,354 -29.5
68.50
109.19
78
12 tháng
(2023-11-28) 		12.91 19.84% 10,035,923 -615,359 -52.6
63.43
109.19
78
24 tháng
(2022-12-05) 		-20.28 -20.64% 10,813,497 -509,471 -41.7
63.43
109.19
78
36 tháng
(2021-12-08) 		-25.97 -24.98% 11,650,126 -176,159 0.2
63.43
124.77
78
60 tháng
(2019-12-19) 		4.02 5.43% 14,316,807 133,183 34.6
59.29
126.62
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
112.47
 1,100 109.61 112.47 111.92 900 500 0.0
24/06/2022
109.61
 6,500 111.45 115.14 109.61 6,300 100 0.8
23/06/2022
111.45
 1,400 109.70 111.45 109.61 900 0 0.1
22/06/2022
109.70
 7,500 109.61 110.44 109.61 6,900 0 0.8
21/06/2022
109.61
 8,100 110.53 111.73 109.61 7,500 0 0.9
20/06/2022
110.53
 2,005 110.99 110.99 110.53 1,000 0 0.1
17/06/2022
110.99
 5,405 111.92 111.92 110.53 3,200 0 0.4
16/06/2022
111.92
 311 111.92 111.92 111.92 0 0 0
15/06/2022
111.92
 6,609 112.19 112.38 111.92 5,200 0 0.6
14/06/2022
112.19
 6,500 113.39 113.39 110.53 4,400 0 0.5
13/06/2022
113.39
 4,155 117.90 117.90 113.21 2,100 0 0.3
10/06/2022: Cổ tức tiền mặt tỉ lệ: 80%
10/06/2022
117.90
 11,400 116.80 118.55 116.06 8,000 0 1.0
09/06/2022
116.80
 32,900 118.88 120.00 116.80 15,700 0 2.2
08/06/2022
118.88
 37,545 119.83 120.70 118.88 15,800 0 2.2
07/06/2022
119.83
 6,866 120.18 121.30 118.70 0 0 0
06/06/2022
120.18
 29,724 119.14 121.74 119.14 10,600 0 1.5
03/06/2022
119.14
 1,800 119.66 119.66 119.14 100 0 0.0
02/06/2022
119.66
 1,930 119.57 119.66 119.57 100 0 0.0
01/06/2022
119.57
 8,200 118.70 119.83 119.57 5,100 0 0.7
31/05/2022
118.70
 2,203 119.40 119.92 118.62 100 0 0.0
30/05/2022
119.40
 1,202 119.57 120.44 119.40 0 0 0
27/05/2022
119.57
 14,200 117.92 120.18 118.70 10,800 6,100 0.6
26/05/2022
117.92
 9,700 115.67 118.96 117.84 6,800 0 0.9
25/05/2022
115.67
 601 113.42 115.67 114.37 100 0 0.0
24/05/2022
113.42
 600 118.01 118.01 113.07 0 0 0
23/05/2022
118.01
 3,715 119.57 119.57 117.84 2,000 0 0.3
20/05/2022
119.57
 6,605 112.38 119.57 114.37 1,200 0 0.2
19/05/2022
112.38
 600 112.12 112.38 112.29 200 0 0.0
18/05/2022
112.12
 2,110 112.03 112.64 112.03 1,400 400 0.1
17/05/2022
112.03
 3,601 112.03 112.64 112.03 2,700 0 0.3
16/05/2022
112.03
 3,300 112.64 112.64 112.03 2,000 0 0.3
13/05/2022
112.64
 865 114.11 114.11 111.77 100 100 -0.0
12/05/2022
114.11
 100 114.03 114.11 114.11 100 0 0.0
11/05/2022
114.03
 1,605 112.64 115.24 114.03 1,400 0 0.2
10/05/2022
112.64
 7,300 114.37 114.37 105.71 0 6,900 -0.9
09/05/2022
114.37
 1,330 119.22 119.22 114.37 0 200 -0.0
06/05/2022
119.22
 1,000 119.22 119.22 119.22 0 0 0
05/05/2022
119.22
 206 118.96 119.22 119.14 100 0 0.0
04/05/2022
118.96
 7,200 117.84 121.22 118.96 3,600 6,700 -0.4
29/04/2022
117.84
 2,904 117.23 120.00 117.14 1,600 1,700 -0.0
28/04/2022
117.23
 1,200 120.44 120.44 104.06 0 100 -0.0
27/04/2022
120.44
 400 116.97 120.44 112.64 0 0 0
26/04/2022
116.97
 2,402 118.27 118.27 101.46 0 100 -0.0
25/04/2022
118.27
 402 118.27 118.27 118.27 200 0 0.0
22/04/2022
118.27
 700 119.57 119.74 118.27 0 0 0
21/04/2022
119.57
 1,800 120.44 120.44 119.57 0 200 -0.0
20/04/2022
120.44
 1,700 120.44 120.52 120.44 1,200 0 0.2
19/04/2022
120.44
 1,900 118.88 122.08 118.88 0 0 0
18/04/2022
118.88
 2,100 120.00 120.00 118.62 1,200 0 0.2
15/04/2022
120.00
 1,100 120.00 120.44 120.00 0 0 0
14/04/2022
120.00
 2,500 119.57 120.00 119.57 1,300 500 0.1
13/04/2022
119.57
 1,929 121.30 121.30 118.36 100 1,100 -0.1
12/04/2022
121.30
 1,700 123.90 123.90 120.44 100 0 0.0
08/04/2022
123.90
 1,500 121.30 123.90 123.38 0 0 0
07/04/2022
121.30
 2,005 121.56 122.17 120.52 0 1,400 -0.2
06/04/2022
121.56
 3,405 123.47 123.47 121.56 2,300 0 0.3
05/04/2022
123.47
 10,200 119.40 124.60 121.30 5,600 100 0.8
04/04/2022
119.40
 1,605 123.04 123.21 107.44 600 200 0.1
01/04/2022
123.04
 3,600 122.95 123.04 122.95 2,900 0 0.4
31/03/2022
122.95
 800 123.04 123.90 122.86 0 0 0
30/03/2022
123.04
 3,305 122.17 123.04 122.17 1,900 0 0.3
29/03/2022
122.17
 1,400 122.17 122.17 121.30 500 0 0.1
28/03/2022
122.17
 1,800 120.52 122.17 120.52 500 0 0.1
25/03/2022
120.52
 2,825 120.52 121.39 120.44 1,200 0 0.2
24/03/2022
120.52
 910 121.30 124.77 120.44 200 0 0.0
23/03/2022
121.30
 3,700 121.30 122.17 117.84 1,900 0 0.3
22/03/2022
121.30
 900 121.74 121.74 121.30 0 0 0
21/03/2022
121.74
 4,501 123.90 123.90 121.39 1,600 0 0.2
18/03/2022
123.90
 5,500 124.77 125.64 121.30 4,300 100 0.6
17/03/2022
124.77
 2,320 124.68 125.64 121.30 700 0 0.1
16/03/2022
124.68
 12,674 121.30 125.64 120.00 3,700 0 0.5
15/03/2022
121.30
 6,723 117.14 121.30 116.97 800 1,000 -0.0
14/03/2022
117.14
 1,700 117.40 117.75 116.97 400 100 0.0
11/03/2022
117.40
 230 117.84 117.84 117.06 0 0 0
10/03/2022
117.84
 6,810 116.10 117.84 116.54 3,800 0 0.5
09/03/2022
116.10
 1,500 115.15 116.10 112.90 500 0 0.1
08/03/2022
115.15
 2,200 116.28 116.97 114.89 1,300 1,100 0.0
07/03/2022
116.28
 0 116.45 116.28 116.28 0 0 0
04/03/2022
116.45
 2,200 115.67 116.54 114.37 200 800 -0.1
03/03/2022
115.67
 4,408 114.37 115.67 114.46 3,600 0 0.5
02/03/2022
114.37
 1,500 113.59 115.24 113.94 1,100 0 0.1
01/03/2022
113.59
 2,300 114.37 114.37 113.59 1,700 0 0.2
28/02/2022
114.37
 1,808 112.73 114.37 114.37 1,200 0 0.2
25/02/2022
112.73
 6,213 112.64 112.90 112.64 5,500 800 0.6
24/02/2022
112.64
 6,800 114.37 114.37 112.64 4,300 0 0.6
23/02/2022
114.37
 1,300 113.94 114.81 114.37 1,000 0 0.1
22/02/2022
113.94
 8,860 112.64 114.29 112.64 7,200 4,900 0.3
21/02/2022
112.64
 5,800 113.51 113.51 112.64 2,500 0 0.3
18/02/2022
113.51
 3,700 114.63 114.63 110.13 2,700 3,000 -0.0
17/02/2022
114.63
 5,300 113.07 114.72 113.51 1,200 4,300 -0.4
16/02/2022
113.07
 13,405 113.94 114.81 112.64 10,100 8,100 0.3
15/02/2022
113.94
 6,115 112.64 114.29 113.51 3,500 5,000 -0.2
14/02/2022
112.64
 6,400 112.21 112.64 112.64 5,500 0 0.7
11/02/2022
112.21
 4,400 113.85 113.85 110.04 2,500 0 0.3
10/02/2022
113.85
 11,900 116.97 117.84 113.51 4,700 800 0.5
09/02/2022
116.97
 11,715 120.44 120.44 116.10 6,500 400 0.8
08/02/2022
120.44
 8,510 116.97 120.78 118.62 2,100 500 0.2
07/02/2022
116.97
 9,710 116.88 117.06 114.81 2,200 200 0.3
28/01/2022
116.88
 9,714 112.21 116.88 112.64 7,100 300 0.9
27/01/2022
112.21
 4,821 110.91 112.73 112.21 2,200 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |