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)
26/01/2022
110.91
 1,200 109.17 111.69 110.91 400 0 0.1
25/01/2022
109.17
 4,250 106.66 109.17 106.57 400 0 0.0
24/01/2022
106.66
 8,448 108.22 108.22 106.57 6,000 4,000 0.2
21/01/2022
108.22
 1,400 106.57 108.22 106.31 0 0 0
20/01/2022
106.57
 600 106.14 106.57 106.57 100 0 0.0
19/01/2022
106.14
 1,200 106.05 106.14 105.53 200 0 0.0
18/01/2022
106.05
 700 105.88 106.05 105.97 0 0 0
17/01/2022
105.88
 4,972 105.27 107.44 105.19 600 500 0.0
14/01/2022
105.27
 400 105.01 105.27 104.93 100 0 0.0
13/01/2022
105.01
 700 104.93 105.01 104.84 100 0 0.0
12/01/2022
104.93
 2,241 103.97 104.93 104.41 100 500 -0.0
11/01/2022
103.97
 2,790 103.89 104.49 103.71 400 0 0.0
10/01/2022
103.89
 5,202 104.23 104.41 103.89 2,600 3,000 -0.0
07/01/2022
104.23
 341 103.11 104.23 103.28 0 0 0
06/01/2022
103.11
 1,420 104.06 104.06 103.11 500 0 0.1
05/01/2022
104.06
 1,200 102.59 104.06 103.97 500 0 0.1
04/01/2022
102.59
 3,301 102.33 102.59 102.41 1,200 1,200 -0.0
31/12/2021
102.33
 200 103.97 103.97 102.33 0 0 0
30/12/2021
103.97
 200 103.11 103.97 103.11 0 0 0
29/12/2021
103.11
 400 103.11 103.97 102.50 200 0 0.0
28/12/2021
103.11
 704 103.11 103.11 102.93 0 0 0
27/12/2021
103.11
 520 103.54 103.54 103.11 300 0 0.0
24/12/2021
103.54
 225 103.11 104.84 103.54 0 0 0
23/12/2021
103.11
 1,337 103.97 103.97 103.11 0 0 0
22/12/2021
103.97
 1,024 103.97 103.97 102.24 300 0 0.0
21/12/2021
103.97
 810 102.76 103.97 103.97 0 0 0
20/12/2021
102.76
 3,602 103.02 103.71 102.76 1,800 0 0.2
17/12/2021
103.02
 1,900 103.11 103.11 102.41 200 0 0.0
16/12/2021
103.11
 5,000 105.36 105.36 102.67 2,100 2,500 -0.0
15/12/2021
105.36
 2,000 105.62 105.62 103.97 1,400 0 0.2
14/12/2021
105.62
 1,501 103.54 105.62 105.19 900 0 0.1
13/12/2021
103.54
 2,300 103.97 105.27 103.54 1,100 0 0.1
10/12/2021
103.97
 600 102.33 103.97 103.11 0 0 0
09/12/2021
102.33
 2,500 103.97 104.49 102.33 0 700 -0.1
08/12/2021
103.97
 800 104.15 105.27 103.97 200 0 0.0
07/12/2021
104.15
 7 102.93 104.15 104.15 0 0 0
06/12/2021
102.93
 5,914 104.06 105.71 102.93 0 100 -0.0
03/12/2021
104.06
 3,121 103.97 104.84 103.97 0 0 0
02/12/2021
103.97
 4,010 103.63 103.97 103.63 600 0 0.1
01/12/2021
103.63
 1,600 102.67 103.63 102.67 0 0 0
30/11/2021
102.67
 4,200 102.33 102.67 102.50 0 1,500 -0.2
29/11/2021
102.33
 1,300 102.76 102.76 102.24 0 0 0
26/11/2021
102.76
 1,900 103.11 103.11 102.76 1,500 0 0.2
25/11/2021
103.11
 1,302 102.76 103.11 102.85 100 0 0.0
24/11/2021
102.76
 1,309 102.93 102.93 102.67 1,000 0 0.1
23/11/2021
102.93
 2,400 102.50 102.93 102.59 0 0 0
22/11/2021
102.50
 4,300 103.11 103.37 102.50 3,000 0 0.4
19/11/2021
103.11
 3,900 103.80 103.80 103.11 1,800 0 0.2
18/11/2021
103.80
 3,100 102.67 103.80 103.11 0 0 0
17/11/2021
102.67
 3,747 102.50 102.76 102.41 400 0 0.0
16/11/2021
102.50
 15,200 102.93 103.11 102.33 9,000 0 1.1
15/11/2021
102.93
 13,500 102.50 102.93 102.33 6,000 0 0.7
12/11/2021
102.50
 10,300 102.76 103.02 102.50 5,000 0 0.6
11/11/2021
102.76
 2,600 103.54 103.97 102.76 100 0 0.0
10/11/2021
103.54
 2,800 103.97 103.97 102.67 1,300 0 0.2
09/11/2021
103.97
 4,105 102.41 103.97 102.93 3,000 100 0.3
08/11/2021
102.41
 7,900 102.67 103.45 102.33 4,000 4,500 -0.1
05/11/2021
102.67
 4,000 103.54 103.54 102.41 400 0 0.0
04/11/2021
103.54
 3,517 102.67 103.54 102.41 3,100 0 0.4
03/11/2021
102.67
 3,813 102.67 103.97 102.67 0 100 -0.0
02/11/2021
102.67
 6,100 102.67 102.67 102.59 5,000 200 0.6
01/11/2021
102.67
 6,301 102.76 103.11 102.67 2,100 800 0.2
29/10/2021
102.76
 2,901 103.63 103.63 102.76 600 0 0.1
28/10/2021
103.63
 303 102.33 103.63 102.76 0 0 0
27/10/2021
102.33
 3,800 102.67 103.97 102.24 1,000 1,500 -0.1
26/10/2021
102.67
 3,400 103.54 103.54 101.89 0 0 0
25/10/2021
103.54
 1,600 104.49 104.49 93.58 0 100 -0.0
22/10/2021
104.49
 2,500 103.89 104.49 103.97 1,000 0 0.1
21/10/2021
103.89
 5,000 104.84 105.36 103.89 900 400 0.1
20/10/2021
104.84
 1,900 104.23 104.84 103.97 1,000 0 0.1
19/10/2021
104.23
 4,100 103.97 105.19 103.97 0 0 0
18/10/2021
103.97
 7,000 102.76 104.41 103.11 0 0 0
15/10/2021
102.76
 700 102.67 102.76 102.67 300 100 0.0
14/10/2021
102.67
 5,100 102.67 103.11 102.50 3,600 0 0.4
13/10/2021
102.67
 3,900 102.67 103.19 102.67 1,000 0 0.1
12/10/2021
102.67
 3,800 103.19 103.19 102.67 0 0 0
11/10/2021
103.19
 1,400 101.98 103.89 103.19 0 0 0
08/10/2021
101.98
 17,300 102.24 103.97 101.98 9,900 0 1.2
07/10/2021
102.24
 3,002 102.41 103.11 102.24 2,200 0 0.3
06/10/2021
102.41
 1,200 103.11 103.11 101.81 0 0 0
05/10/2021
103.11
 7,500 101.63 103.11 102.24 3,000 0 0.4
04/10/2021
101.63
 3,520 103.02 103.02 100.51 0 0 0
01/10/2021
103.02
 900 103.11 103.97 103.02 300 0 0.0
30/09/2021
103.11
 5,047 103.11 103.11 103.11 2,300 0 0.3
29/09/2021
103.11
 1,300 102.76 103.37 102.76 0 0 0
28/09/2021
102.76
 5,495 103.54 103.97 102.59 3,100 0 0.4
27/09/2021
103.54
 2,201 104.84 106.49 103.54 100 0 0.0
24/09/2021
104.84
 5,600 103.97 104.84 103.11 3,000 0 0.4
23/09/2021
103.97
 2,700 103.89 103.97 103.37 700 0 0.1
22/09/2021
103.89
 14,630 104.58 104.58 102.24 6,800 100 0.8
21/09/2021
104.58
 5,440 105.71 105.71 102.67 200 0 0.0
20/09/2021
105.71
 4,002 105.97 106.57 105.10 300 100 0.0
17/09/2021
105.97
 16,113 101.89 108.13 101.38 1,400 1,100 0.0
16/09/2021
101.89
 6,803 99.64 101.89 99.38 0 500 -0.1
15/09/2021
99.64
 3,300 99.04 99.64 98.78 0 0 0
14/09/2021
99.04
 4,000 97.13 99.04 97.22 300 0 0.0
13/09/2021
97.13
 5,700 96.96 97.48 97.04 1,000 500 0.1
10/09/2021
96.96
 1,400 97.04 97.04 96.96 0 0 0
09/09/2021
97.04
 2,200 97.91 97.91 96.52 200 0 0.0
08/09/2021
97.91
 2,000 96.35 98.34 96.44 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |