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)
07/09/2021
96.35
 6,200 97.13 97.30 96.35 2,000 0 0.2
06/09/2021
97.13
 10,600 97.82 97.82 95.40 0 0 0
01/09/2021
97.82
 3,800 97.30 97.82 97.13 0 0 0
31/08/2021
97.30
 5,710 96.61 97.48 96.44 900 0 0.1
30/08/2021
96.61
 17,600 95.66 96.61 94.79 200 200 -0.0
27/08/2021
95.66
 4,600 94.79 95.66 94.53 1,100 100 0.1
26/08/2021
94.79
 1,201 95.22 95.22 94.79 100 0 0.0
25/08/2021
95.22
 6,300 95.57 95.57 94.10 0 0 0
24/08/2021
95.57
 2,700 95.57 96.18 94.88 0 0 0
23/08/2021
95.57
 7,404 94.01 95.74 95.57 0 0 0
20/08/2021
94.01
 15,000 95.14 96.70 94.01 200 100 0.0
19/08/2021
95.14
 4,600 94.44 95.14 94.10 0 0 0
18/08/2021
94.44
 12,600 94.44 94.88 94.27 0 300 -0.0
17/08/2021
94.44
 7,400 94.10 94.44 94.18 0 0 0
16/08/2021
94.10
 12,200 94.01 94.88 93.84 1,000 400 0.1
13/08/2021
94.01
 1,900 94.27 94.27 94.01 0 0 0
12/08/2021
94.27
 5,800 94.62 94.88 94.27 100 0 0.0
11/08/2021
94.62
 10,800 94.27 96.61 94.44 100 0 0.0
10/08/2021
94.27
 10,450 94.36 95.22 94.27 0 50 -0.0
09/08/2021
94.36
 8,500 94.27 95.22 94.36 0 800 -0.1
06/08/2021
94.27
 12,400 94.44 94.62 94.18 100 0 0.0
05/08/2021
94.44
 1,800 94.44 95.31 94.44 0 0 0
04/08/2021
94.44
 5,100 95.66 95.74 94.44 200 300 -0.0
03/08/2021
95.66
 16,100 96.35 96.44 95.31 0 3,100 -0.3
02/08/2021
96.35
 7,900 95.31 96.35 94.44 2,200 5,500 -0.4
30/07/2021
95.31
 5,400 96.52 96.52 94.96 1,500 1,200 0.0
29/07/2021
96.52
 14,800 96.26 102.24 95.31 0 100 -0.0
28/07/2021
96.26
 4,100 97.65 97.91 96.26 400 400 0.0
27/07/2021
97.65
 6,300 97.04 98.78 97.48 660 100 0.1
26/07/2021
97.04
 24,895 92.28 97.91 92.28 640 100 0.1
23/07/2021
92.28
 1,900 93.14 93.40 92.28 0 0 0
22/07/2021
93.14
 2,900 92.28 93.14 92.71 0 0 0
21/07/2021
92.28
 4,600 91.32 92.71 91.84 0 0 0
20/07/2021
91.32
 5,700 90.11 91.41 90.11 0 0 0
19/07/2021
90.11
 9,600 92.71 92.71 89.68 100 6,000 -0.6
16/07/2021
92.71
 2,200 91.84 92.71 91.84 100 0 0.0
15/07/2021
91.84
 1,500 92.62 92.62 91.58 0 0 0
14/07/2021
92.62
 6,000 91.84 92.71 90.89 0 100 -0.0
13/07/2021
91.84
 2,900 89.24 91.84 91.41 0 300 -0.0
12/07/2021
89.24
 6,500 91.84 91.84 89.24 0 300 -0.0
09/07/2021
91.84
 2,700 91.93 92.71 91.84 0 100 -0.0
08/07/2021
91.93
 2,100 91.84 92.88 91.93 0 100 -0.0
07/07/2021
91.84
 10,339 92.71 92.88 91.84 500 0 0.1
06/07/2021
92.71
 7,950 94.01 94.01 92.71 100 200 -0.0
05/07/2021
94.01
 6,800 93.58 94.53 93.23 0 300 -0.0
02/07/2021
93.58
 4,549 93.14 93.58 92.80 1,000 0 0.1
01/07/2021
93.14
 4,000 92.80 93.14 92.80 0 0 0
30/06/2021
92.80
 6,200 93.06 93.06 92.80 100 0 0.0
29/06/2021
93.06
 1,500 92.80 93.14 92.71 0 0 0
28/06/2021
92.80
 2,550 92.71 93.58 92.62 1,000 0 0.1
25/06/2021
92.71
 3,030 92.71 92.71 92.45 200 0 0.0
24/06/2021
92.71
 1,500 92.71 92.80 92.71 0 0 0
23/06/2021
92.71
 5,200 93.06 93.06 92.71 100 0 0.0
22/06/2021
93.06
 2,181 92.88 94.44 92.71 100 0 0.0
21/06/2021
92.88
 7,129 92.71 93.14 92.62 600 0 0
18/06/2021
92.71
 1,816 92.71 92.71 92.02 0 0 0
17/06/2021
92.71
 5,500 92.45 92.71 91.41 700 100 0.1
16/06/2021
92.45
 5,545 92.54 92.54 91.84 300 0 0.0
15/06/2021
92.54
 6,200 92.80 92.88 92.54 300 0 0.0
14/06/2021
92.80
 10,635 93.14 93.14 92.71 600 1,000 -0.0
11/06/2021
93.14
 8,800 93.14 93.49 92.71 100 0 0.0
10/06/2021
93.14
 40,110 93.23 93.49 92.97 3,100 600 0.3
09/06/2021
93.23
 5,037 93.32 93.58 93.14 1,000 300 0.1
08/06/2021
93.32
 6,700 93.23 93.40 93.14 900 1,100 -0.0
07/06/2021
93.23
 8,100 94.36 94.44 93.14 2,200 100 0.2
04/06/2021
94.36
 6,400 94.44 94.44 93.58 2,100 0 0.2
03/06/2021
94.44
 10,001 93.75 94.44 93.49 2,500 600 0.2
02/06/2021
93.75
 4,200 93.58 94.10 93.06 1,700 700 0.1
01/06/2021
93.58
 5,200 92.71 93.66 92.71 900 0 0.1
31/05/2021
92.71
 10,700 94.44 95.31 92.71 2,400 400 0.2
28/05/2021
94.44
 8,030 94.53 94.88 94.10 3,000 0 0.3
27/05/2021
94.53
 6,831 95.31 95.31 94.53 2,400 500 0.2
26/05/2021
95.31
 8,829 95.31 95.31 94.44 1,600 0 0.2
25/05/2021
95.31
 3,300 94.44 97.04 95.31 0 100 -0.0
24/05/2021
94.44
 5,900 94.44 97.04 94.44 0 0 0
21/05/2021
94.44
 1,600 94.44 95.31 94.44 0 0 0
20/05/2021
94.44
 11,000 95.31 103.97 94.27 600 1,000 -0.1
19/05/2021
95.31
 10,019 95.74 96.18 93.66 1,900 0 0.2
18/05/2021
95.74
 3,100 95.74 96.18 95.74 1,700 0 0.2
17/05/2021
95.74
 7,260 96.18 97.91 95.74 3,000 200 0.3
14/05/2021
96.18
 6,000 96.87 96.87 96.18 2,400 0 0.3
13/05/2021
96.87
 5,350 98.78 98.78 96.18 2,650 0 0.3
12/05/2021
98.78
 5,100 95.40 100.51 96.09 2,800 0 0.3
11/05/2021
95.40
 10,663 95.83 96.18 95.31 4,800 0 0.5
10/05/2021
95.83
 6,000 96.70 96.70 95.74 2,000 0 0.2
07/05/2021
96.70
 10,330 95.92 98.08 95.74 4,700 0 0.5
06/05/2021
95.92
 6,304 97.22 97.22 95.83 1,500 0 0.2
05/05/2021
97.22
 7,759 95.40 97.22 95.83 1,900 0 0.2
04/05/2021
95.40
 11,504 95.66 95.83 94.44 8,800 0 1.0
29/04/2021
95.66
 9,067 96.18 96.78 95.31 1,667 0 0.2
28/04/2021
96.18
 7,046 95.31 100.94 95.31 100 0 0.0
27/04/2021
95.31
 6,114 96.61 96.87 94.44 500 100 0.0
26/04/2021
96.61
 12,703 94.79 97.91 94.44 400 100 0.0
23/04/2021
94.79
 13,134 92.36 94.88 91.84 300 100 0.0
22/04/2021
92.36
 51,632 98.95 99.38 92.36 7,900 0 0.9
20/04/2021
98.95
 30,900 100.94 100.94 98.95 2,600 830 0.2
19/04/2021
100.94
 12,000 100.51 101.81 100.51 1,600 0 0.2
16/04/2021
100.51
 45,000 102.24 103.97 99.64 2,600 0 0.3
15/04/2021
102.24
 89,242 113.94 113.94 102.07 5,700 700 0.6
14/04/2021
113.94
 16,020 116.02 116.02 112.81 100 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |