CTCP Dịch vụ Trực tuyến FPT (foc)

88.50
-1.70
(-1.88%)
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
(2024-08-20) 		16.20 21.98% 1,414,700 -5,378 -0.5
73.10
90.40
89.90
2 tháng
(2024-07-22) 		15.90 21.49% 2,207,100 -260 -0.1
68.50
90.40
89.90
3 tháng
(2024-06-21) 		-15.10 -14.38% 4,818,600 -1,310 -0.2
68.50
105
89.90
6 tháng
(2024-03-25) 		13.10 17.06% 8,706,100 -571,815 -49.5
68.50
109.19
89.90
12 tháng
(2023-09-25) 		13.79 18.11% 9,114,300 -639,915 -54.2
63.43
109.19
89.90
24 tháng
(2022-09-30) 		-18.98 -17.43% 9,915,904 -433,215 -33.3
63.43
110.44
89.90
36 tháng
(2021-10-05) 		-13.21 -12.81% 10,772,655 -109,915 7.9
63.43
124.77
89.90
60 tháng
(2019-10-16) 		14.69 19.53% 13,260,653 145,127 36.0
59.29
126.62
89.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2021: Cổ tức tiền mặt tỉ lệ: 200%
13/04/2021
116.02
 38,310 115.84 125.64 113.51 600 200 0.1
12/04/2021
115.84
 135,690 121.35 122.85 113.06 2,900 0 0.5
09/04/2021
121.35
 18,863 119.84 122.10 120.59 1,430 0 0.2
08/04/2021
119.84
 20,120 119.84 121.35 119.46 400 100 0.0
07/04/2021
119.84
 41,044 123.61 123.61 119.46 700 0 0.1
06/04/2021
123.61
 29,774 126.62 126.62 119.91 1,400 0 0.2
05/04/2021
126.62
 42,520 115.32 128.13 119.76 2,900 0 0.5
02/04/2021
115.32
 55,968 112.98 120.52 112.30 500 0 0.1
01/04/2021
112.98
 25,957 110.72 113.06 109.29 400 0 0.1
31/03/2021
110.72
 24,109 106.35 113.06 106.27 100 0 0.0
30/03/2021
106.35
 5,900 107.78 107.78 105.59 0 0 0
29/03/2021
107.78
 22,800 111.17 111.55 104.76 1,200 0 0.2
26/03/2021
111.17
 16,900 111.93 111.93 106.42 100 0 0.0
25/03/2021
111.93
 14,013 113.06 113.06 110.79 1,000 100 0.1
24/03/2021
113.06
 43,206 119.09 119.91 108.53 600 0 0.1
23/03/2021
119.09
 39,453 112.30 127.75 116.82 1,100 200 0.1
22/03/2021
112.30
 91,925 99.41 112.30 109.29 400 0 0.1
19/03/2021
99.41
 58,250 90.44 99.41 86.68 1,100 0 0.1
18/03/2021
90.44
 11,401 90.44 90.44 85.02 1,000 100 0.1
17/03/2021
90.44
 8,300 89.46 91.12 89.69 1,000 1,800 -0.1
16/03/2021
89.46
 15,273 85.17 90.82 85.17 1,200 0 0.1
15/03/2021
85.17
 7,001 82.08 85.17 82.15 1,000 0 0.1
12/03/2021
82.08
 6,415 80.80 82.08 80.95 0 0 0
11/03/2021
80.80
 4,410 81.02 81.02 80.80 500 0 0.1
10/03/2021
81.02
 2,601 80.80 81.78 80.65 1,300 0 0.1
09/03/2021
80.80
 6,600 82.15 82.15 80.72 0 0 0
08/03/2021
82.15
 2,500 80.27 82.91 82.15 1,000 0 0.1
05/03/2021
80.27
 3,418 80.65 80.65 79.89 2,000 0 0.2
04/03/2021
80.65
 4,225 80.65 80.65 79.89 900 0 0.1
03/03/2021
80.65
 5,907 81.02 81.02 80.65 5,000 0 0.5
02/03/2021
81.02
 6,325 80.65 81.02 80.57 1,200 0 0.1
01/03/2021
80.65
 5,950 80.42 81.02 79.89 0 0 0
26/02/2021
80.42
 200 80.65 80.65 80.42 200 0 0.0
25/02/2021
80.65
 5,412 80.27 81.78 80.19 200 0 0.0
24/02/2021
80.27
 5,356 80.34 80.34 80.27 3,000 0 0.3
23/02/2021
80.34
 2,400 80.27 80.65 80.27 800 0 0.1
22/02/2021
80.27
 5,100 80.27 82.15 80.27 3,600 0 0.4
19/02/2021
80.27
 3,900 80.27 80.27 79.89 3,500 0 0.4
18/02/2021
80.27
 4,767 79.89 80.65 79.89 1,100 0 0.1
17/02/2021
79.89
 6,200 79.14 80.27 79.44 4,300 0 0.5
09/02/2021
79.14
 1,300 77.41 79.14 77.41 0 0 0
08/02/2021
77.41
 500 79.14 79.14 77.25 100 0 0
05/02/2021
79.14
 1,002 77.03 79.44 77.25 0 0 0
04/02/2021
77.03
 2,507 78.01 78.39 76.88 1,300 1,900 -0.1
03/02/2021
78.01
 1,500 77.63 78.01 76.88 0 1,400 -0.1
02/02/2021
77.63
 15,806 75.37 77.63 75.37 1,200 1,250 -0.0
01/02/2021
75.37
 4,500 76.88 78.01 75.37 2,800 1,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |