CTCP Dịch vụ Trực tuyến FPT (foc)

58.10
0.50
(0.87%)
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
(2026-09-08) 		-0.60 -0.98% 260,300 91,600 3.0
58.10
61.80
58.10
2 tháng
(2026-08-10) 		-2.10 -3.34% 812,400 126,400 5.2
58.10
63.50
58.10
3 tháng
(2026-07-10) 		-1.34 -2.16% 1,594,700 152,200 7.1
58.10
64.30
58.10
6 tháng
(2026-04-13) 		3.06 5.31% 2,659,400 171,800 8.5
56.44
64.65
58.10
12 tháng
(2025-10-13) 		4.19 7.40% 5,166,000 187,400 9.4
52.64
64.65
58.10
24 tháng
(2024-10-18) 		-2.64 -4.17% 12,500,041 233,402 12.5
43.44
77.80
58.10
36 tháng
(2023-10-24) 		2.76 4.76% 21,595,236 -387,023 -40.4
43.44
83.36
58.10
60 tháng
(2021-11-03) 		-17.59 -22.44% 23,280,799 155,377 20.7
43.44
95.26
58.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
50.73
 600 50.73 50.73 50.73 0 0 0
03/01/2024
50.81
 4,726 51.03 51.03 50.81 2,100 3,000 -0.1
02/01/2024
50.73
 3,500 50.73 51.03 50.66 0 2,100 -0.1
29/12/2023
50.66
 4,213 51.40 51.40 50.66 700 2,400 -0.1
28/12/2023
50.73
 1,220 52.15 52.15 50.73 100 400 0.0
27/12/2023
50.29
 100 50.29 50.29 50.29 0 0 0
26/12/2023
49.99
 200 49.99 49.99 49.99 0 100 0.0
25/12/2023
49.91
 0 49.91 49.91 49.91 0 0 0
22/12/2023
49.91
 100 49.91 49.91 49.91 0 0 0
21/12/2023
50.06
 8,400 49.91 50.06 49.84 4,400 6,000 -0.1
20/12/2023
49.69
 4,700 49.69 49.69 49.62 0 2,000 -0.1
19/12/2023
49.77
 400 49.47 49.77 49.47 0 0 0
18/12/2023
49.02
 9,041 51.63 51.63 49.02 0 7,500 -0.5
15/12/2023
50.59
 800 51.78 51.78 50.59 0 0 0
14/12/2023
51.33
 1,253 51.85 51.85 51.33 0 500 0.0
13/12/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
12/12/2023
49.91
 100 49.91 49.91 49.91 0 100 0.0
11/12/2023
49.91
 808 49.99 50.73 49.91 0 0 0
08/12/2023
49.32
 1,400 49.24 49.54 49.17 0 100 0.0
07/12/2023
49.47
 702 49.47 49.47 49.17 0 0 0
06/12/2023
49.39
 1,001 49.17 49.47 49.17 0 0 0
05/12/2023
49.17
 4,220 49.62 49.62 49.17 0 2,000 -0.1
04/12/2023
49.62
 4,140 49.39 49.62 49.17 0 1,000 -0.1
01/12/2023
79.34
 1,100 79.34 79.34 79.34 0 0 0
30/11/2023
48.95
 1,700 48.87 49.54 48.87 0 500 0.0
29/11/2023
48.42
 1,700 49.69 49.69 48.42 0 0 0
28/11/2023
49.69
 9,878 49.47 49.69 48.80 0 5,100 -0.3
27/11/2023
49.17
 822 50.21 50.21 49.17 0 0 0
24/11/2023
48.42
 3,305 47.83 48.42 47.75 0 1,000 -0.1
23/11/2023
48.42
 8,204 51.11 51.11 46.93 100 3,400 -0.2
22/11/2023
49.10
 34,600 56.40 56.40 41.79 2,100 7,300 -0.3
21/11/2023
49.54
 17,215 52.22 52.22 46.19 0 6,400 -0.4
20/11/2023
52.60
 1,300 52.15 52.60 46.19 0 0 0
17/11/2023
53.04
 6,418 53.86 53.86 52.15 0 3,100 -0.2
16/11/2023
53.64
 6,600 54.24 54.24 53.64 0 900 -0.1
15/11/2023
53.94
 1,100 54.91 54.91 53.94 0 0 0
14/11/2023
54.01
 2,014 54.53 54.53 54.01 0 300 0.0
13/11/2023
53.57
 700 53.64 53.64 53.57 0 0 0
10/11/2023
53.64
 200 53.42 53.64 53.42 0 0 0
09/11/2023
53.49
 5,100 53.57 54.31 53.49 0 2,000 -0.1
08/11/2023
53.34
 2,300 53.71 54.46 53.34 0 100 0.0
07/11/2023
62.21
 1,201 62.58 62.58 62.21 500 0 0.0
06/11/2023
54.38
 7,300 54.46 54.76 54.38 0 3,100 -0.2
03/11/2023
54.76
 2,162 55.58 55.58 54.76 0 1,000 -0.1
02/11/2023
55.80
 4,700 55.20 55.87 55.13 0 800 -0.1
01/11/2023
55.13
 400 55.65 55.87 55.13 0 0 0
31/10/2023
55.87
 1,701 55.87 55.87 55.50 0 100 0.0
30/10/2023
56.25
 1,901 56.77 56.77 55.87 0 500 0.0
27/10/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
26/10/2023
58.11
 845 57.36 58.11 56.62 0 0 0
25/10/2023
58.33
 101 58.33 58.33 58.33 0 0 0
24/10/2023
58.04
 20 58.41 58.41 58.41 0 0 0
23/10/2023
58.04
 200 58.78 58.78 58.04 0 0 0
20/10/2023
57.44
 2,500 57.96 58.48 57.44 1,800 1,800 0
19/10/2023
58.11
 1,500 58.26 58.26 57.36 0 500 0.0
18/10/2023
58.11
 6,015 58.48 58.78 58.11 0 0 0
17/10/2023
58.48
 1,700 58.48 58.78 58.26 0 200 0.0
16/10/2023
58.48
 6,242 58.85 58.85 58.26 0 0 0
13/10/2023
58.11
 1,200 58.85 58.85 58.11 0 0 0
12/10/2023
58.26
 401 59.08 59.08 58.26 0 0 0
11/10/2023
59.08
 203 59.08 59.08 59.08 0 0 0
10/10/2023
59.38
 2,211 58.48 59.38 58.48 0 0 0
09/10/2023
58.48
 2,903 58.18 58.48 58.11 0 0 0
06/10/2023
58.18
 500 58.18 58.18 58.18 0 0 0
05/10/2023
58.18
 200 58.18 58.18 58.18 0 0 0
04/10/2023
58.85
 3,200 58.11 58.85 58.11 0 0 0
03/10/2023
58.71
 1,800 58.71 59.60 58.11 0 0 0
02/10/2023
58.48
 603 58.85 58.85 58.48 0 0 0
29/09/2023
58.48
 140 58.48 58.48 58.48 0 0 0
28/09/2023
59.53
 300 59.53 59.53 59.53 0 0 0
27/09/2023
59.45
 808 58.11 59.45 58.11 100 0 0.0
26/09/2023
58.78
 4,303 58.11 58.85 58.11 0 0 0
25/09/2023
58.11
 3,100 58.18 58.26 58.11 100 0 0.0
22/09/2023
58.85
 1,200 59.30 59.30 58.11 0 0 0
21/09/2023
59.45
 1,621 59.60 59.60 59.45 0 0 0
20/09/2023
59.23
 816 59.60 59.60 59.23 0 0 0
19/09/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
18/09/2023
59.97
 1,186 59.97 59.97 59.97 0 0 0
15/09/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
14/09/2023
59.60
 211 59.60 59.60 59.60 0 0 0
13/09/2023
59.90
 601 59.08 59.97 59.08 0 0 0
12/09/2023
59.60
 555 59.60 59.60 59.60 0 0 0
11/09/2023
59.60
 747 59.53 59.60 59.53 0 0 0
08/09/2023
59.75
 8,000 59.53 59.60 59.30 0 6,800 -0.5
07/09/2023
59.53
 1,107 60.27 60.27 59.53 100 0 0.0
06/09/2023
59.53
 3,200 59.97 59.97 59.53 0 0 0
05/09/2023
59.60
 1,300 60.34 60.34 59.60 0 0 0
31/08/2023
60.12
 200 60.12 60.12 60.12 0 0 0
30/08/2023
59.30
 614 59.90 59.90 59.30 100 0 0.0
29/08/2023
58.56
 2 59.90 59.90 59.90 0 0 0
28/08/2023
58.56
 1,107 59.97 60.05 58.56 0 0 0
25/08/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
24/08/2023
59.60
 1,101 58.48 59.90 58.48 0 0 0
23/08/2023
58.48
 442 58.48 58.48 58.48 0 0 0
22/08/2023
60.05
 2,005 58.18 60.05 57.96 1,200 0 0.1
21/08/2023
58.85
 100 58.85 58.85 58.85 0 0 0
18/08/2023
58.11
 1,205 59.60 59.60 58.11 0 0 0
17/08/2023
59.53
 901 60.34 60.34 59.53 0 0 0
16/08/2023
59.60
 1,700 59.60 59.67 59.60 0 1,200 -0.1
15/08/2023
59.60
 2,800 60.12 60.34 59.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc