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)
14/08/2023
60.12
 100 60.12 60.12 60.12 100 0 0.0
11/08/2023
58.26
 1,100 57.96 59.60 57.96 400 400 0.0
10/08/2023
59.23
 700 60.27 60.34 59.23 0 0 0
09/08/2023
57.81
 1,500 59.23 59.23 57.81 100 0 0.0
08/08/2023
59.23
 2,711 59.30 59.38 59.23 200 0 0.0
07/08/2023
59.30
 310 59.30 59.30 59.30 100 0 0.0
04/08/2023
60.27
 1,900 59.67 60.27 58.18 100 1,000 -0.1
03/08/2023
59.38
 900 59.60 60.34 59.38 0 0 0
02/08/2023
79.71
 400 81.20 81.20 79.71 100 0 0.0
01/08/2023
79.71
 2,000 80.46 80.53 79.71 0 600 -0.1
31/07/2023
59.67
 1,012 61.46 61.76 59.67 100 100 0
28/07/2023
60.34
 3,501 60.72 60.79 60.34 0 0 0
27/07/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
26/07/2023
59.30
 701 62.58 62.58 59.23 300 0 0.0
25/07/2023
62.58
 20,202 58.11 67.72 58.11 0 19,600 -1.5
24/07/2023
59.15
 19,400 61.09 61.09 56.77 5,900 400 0.4
21/07/2023
62.58
 401 62.58 62.58 62.36 100 0 0.0
20/07/2023
62.58
 2,100 62.58 62.58 62.58 700 0 0.1
19/07/2023
62.58
 2,105 62.73 62.73 62.51 500 0 0.0
18/07/2023
62.80
 500 63.32 63.32 62.80 400 0 0.0
17/07/2023
62.95
 4,106 63.25 63.32 62.58 2,800 0 0.2
14/07/2023
63.25
 601 62.58 63.25 61.83 100 0 0.0
13/07/2023
62.51
 1,210 61.83 62.51 61.83 600 400 0.0
12/07/2023
62.43
 101 62.43 62.43 62.43 0 0 0
11/07/2023
62.21
 1,201 62.58 62.58 62.21 500 0 0.0
10/07/2023
58.18
 500 58.18 58.18 58.18 0 0 0
07/07/2023
62.58
 100 62.58 62.58 62.58 0 0 0
06/07/2023
62.21
 500 62.21 62.21 62.21 0 0 0
05/07/2023
62.58
 6,900 63.32 63.32 62.58 2,500 0 0.2
04/07/2023
62.58
 1,000 62.28 62.88 62.28 400 0 0.0
03/07/2023
62.80
 47 62.21 62.21 62.21 0 0 0
30/06/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
29/06/2023
62.06
 4,801 62.88 63.25 62.06 3,100 0 0.3
28/06/2023
61.98
 500 62.21 62.21 61.98 0 0 0
27/06/2023
62.95
 1,502 61.98 62.95 61.98 0 0 0
26/06/2023
61.98
 700 61.98 61.98 61.91 0 0 0
23/06/2023
62.95
 1,700 62.13 62.95 61.98 0 1,000 -0.1
22/06/2023
62.58
 2,908 61.83 62.58 61.83 1,200 0 0.1
21/06/2023
61.83
 1,301 61.69 61.83 61.69 600 1 0.0
20/06/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
19/06/2023
61.46
 7,610 61.83 62.21 61.24 4,800 0 0.4
16/06/2023
62.28
 8,010 62.43 62.58 61.83 4,100 0 0.3
15/06/2023
62.43
 500 62.36 62.43 62.36 300 0 0.0
14/06/2023
62.36
 2,400 62.58 62.58 62.36 900 0 0.1
13/06/2023
45.67
 12,700 45.82 45.82 45.44 6,400 0 0.4
12/06/2023
62.80
 4,307 62.95 62.95 62.73 3,300 0 0.3
09/06/2023
63.03
 907 62.95 63.03 62.95 700 0 0.1
08/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
08/06/2023
62.28
 8,051 63.32 63.32 62.28 4,000 0 0.3
07/06/2023
62.73
 11,505 62.80 64.35 62.66 4,800 0 0.4
06/06/2023
62.73
 16,167 62.94 62.94 62.59 9,800 0 0.9
05/06/2023
62.94
 14,300 62.59 63.29 62.52 100 0 0.0
02/06/2023
61.18
 74,600 60.13 61.18 60.13 41,900 0 3.6
01/06/2023
59.78
 3,101 59.85 60.13 59.78 100 0 0.0
31/05/2023
60.13
 18,600 59.78 60.69 59.49 8,100 0 0.7
30/05/2023
59.56
 6,400 59.71 59.71 59.42 3,700 0 0.3
29/05/2023
58.93
 13,900 58.23 59.71 58.23 6,500 0 0.5
26/05/2023
58.23
 2,100 57.67 58.37 57.67 1,100 0 0.1
25/05/2023
57.81
 4,300 58.02 58.23 57.81 2,300 0 0.2
24/05/2023
56.96
 600 56.96 56.96 56.96 300 0 0.0
23/05/2023
55.98
 1,700 56.05 56.05 55.98 1,000 1,000 0
22/05/2023
56.96
 5,632 55.77 57.67 55.77 3,100 0 0.2
19/05/2023
55.70
 100 55.70 55.70 55.70 0 0 0
18/05/2023
56.26
 3,202 55.56 56.26 55.56 0 1,800 -0.1
17/05/2023
55.56
 2,701 56.61 56.61 55.56 0 0 0
16/05/2023
56.26
 3,848 56.89 56.96 56.26 0 1,600 -0.1
15/05/2023
55.84
 3,204 56.89 56.89 55.27 0 2,200 -0.2
12/05/2023
56.96
 100 56.96 56.96 56.96 0 0 0
11/05/2023
57.53
 700 57.88 57.88 57.10 0 0 0
10/05/2023
57.10
 2,250 57.67 58.02 57.10 100 300 0.0
09/05/2023
54.85
 2,500 53.94 54.85 53.45 0 2,500 -0.2
08/05/2023
55.77
 7,300 57.03 57.03 54.85 0 2,200 -0.2
05/05/2023
56.26
 12,503 60.27 60.41 56.26 800 2,800 -0.2
04/05/2023
60.48
 3,300 60.76 60.76 59.49 100 200 0.0
28/04/2023
61.89
 12,803 60.83 61.89 59.78 0 0 0
27/04/2023
60.48
 5,114 59.14 60.48 58.72 0 200 0.0
26/04/2023
61.18
 1,300 62.31 62.31 61.04 0 0 0
25/04/2023
59.78
 3,903 64.84 64.84 59.78 300 0 0.0
24/04/2023
63.29
 7,410 66.10 67.58 63.29 2,000 2,000 0
21/04/2023
64.70
 8,300 69.62 69.62 64.70 0 0 0
20/04/2023
70.32
 13,068 73.77 73.77 70.32 1,700 5,000 -0.3
19/04/2023
74.54
 4,901 74.33 74.54 74.19 0 0 0
18/04/2023
74.19
 1,700 74.40 74.40 74.19 0 0 0
17/04/2023
74.40
 2,200 74.54 74.54 74.40 0 0 0
14/04/2023
74.47
 4,101 74.54 74.54 74.40 0 0 0
13/04/2023
74.54
 350 74.40 74.54 74.40 0 0 0
12/04/2023
74.54
 4,500 74.54 74.54 74.54 0 0 0
11/04/2023
51.69
 2,162 52.46 52.46 51.69 0 1,000 -0.1
10/04/2023
55.56
 3,200 54.85 55.56 54.85 0 0 0
07/04/2023
59.07
 1,000 58.79 59.35 58.79 400 0 0.0
06/04/2023
74.40
 175 74.40 74.40 74.40 0 0 0
05/04/2023
60.48
 3,300 60.76 60.76 59.49 100 200 0.0
04/04/2023
74.33
 800 74.26 74.33 74.26 100 0 0.0
03/04/2023
75.18
 200 74.12 75.18 74.12 0 0 0
31/03/2023
74.47
 1,013 74.54 74.54 74.47 0 10 0.0
30/03/2023
74.54
 1,700 74.47 74.54 74.47 0 0 0
29/03/2023
74.40
 1,700 74.54 74.54 74.40 0 0 0
28/03/2023
74.54
 300 74.12 74.54 74.12 0 0 0
27/03/2023
74.54
 1,203 74.54 74.54 74.54 0 0 0
24/03/2023
74.54
 5,000 74.54 74.54 74.54 0 0 0
23/03/2023
74.90
 300 74.40 74.90 74.40 0 0 0

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