Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	60	9,400	59.90	60.40	59.90	6,400	0	0
22/10/2026	60.30	36,100	60.70	60.70	59.60	10,700	0	0
21/10/2026	61	15,700	60.90	61.40	60.50	0	0	0
20/10/2026	61.20	11,900	61	61.70	61	5,800	300	0
19/10/2026	61.20	12,900	60.90	61.20	60.70	0	0	0
16/10/2026	61.20	2,800	60.60	61.20	60.40	0	200	0
15/10/2026	60.70	17,400	60.90	60.90	60.10	8,200	0	0
14/10/2026	60.20	2,800	60.10	61.20	60.10	0	0	0
13/10/2026	60.50	11,400	60.50	60.60	59.90	0	0	0
12/10/2026	60.40	10,600	61	61	60.40	0	0	0
09/10/2026	61	10,600	60.60	61.40	60.50	6,200	0	0
08/10/2026	61	3,600	61.10	61.50	61	0	0	0
07/10/2026	61.20	11,500	61.10	61.40	61	7,400	0	0.5
06/10/2026	60.80	9,900	61	61.20	60.60	6,400	0	0.4
05/10/2026	61	17,600	61	61.50	60.80	8,100	0	0.5
02/10/2026	61.30	7,400	61.50	61.50	59.90	0	0	0
01/10/2026	61.30	13,900	61.80	61.80	61.30	4,600	0	0.3
30/09/2026	61.60	8,800	61.40	61.90	61.40	0	0	0
29/09/2026	61.30	7,500	61.30	61.40	61	0	0	0
28/09/2026	61.10	22,500	61.10	61.40	61.10	10,200	0	0.6
25/09/2026	61.20	7,900	61.20	61.20	61	0	0	0
24/09/2026	61.10	12,600	61.20	61.50	61.10	5,300	0	0.3
23/09/2026	61.40	8,300	61.30	61.60	61.30	4,700	0	0.3
22/09/2026	61.40	5,300	61.10	61.50	61.10	0	0	0
21/09/2026	61.40	23,200	61.40	61.60	61.10	10,000	0	0.6
18/09/2026	61.40	7,100	61.10	61.50	61.10	0	300	0.0
17/09/2026	61.30	7,700	61.30	61.70	61.10	0	200	0.0
16/09/2026	61.30	9,700	61.40	61.50	61.10	6,200	0	0.4
15/09/2026	61.40	16,900	61.30	61.50	61.30	12,000	600	0.7
14/09/2026	61.30	12,700	61.50	61.50	61	6,400	0	0.4
11/09/2026	61.50	12,200	61.50	61.50	61	100	0	0.0
10/09/2026	61.70	12,300	61.50	61.70	61.10	5,200	0	0.3
09/09/2026	61.80	13,500	61.60	61.90	61.60	5,800	0	0.4
08/09/2026	61.40	7,700	61.20	62	61.10	300	0	0.0
07/09/2026	61.90	36,400	61.80	62.10	61	14,700	0	0.9
04/09/2026	62.10	15,100	62	62.50	62	2,200	0	0.1
03/09/2026	62.50	20,300	60.90	62.50	60.70	0	0	0
28/08/2026	60.70	5,500	60.70	61.20	60.70	0	0	0
27/08/2026	60.60	7,200	61.20	61.20	60.60	0	0	0
26/08/2026	61	8,200	61	61.20	60.90	3,900	2,200	0.1
25/08/2026	61	12,500	60.60	61.10	60.60	0	0	0
24/08/2026	60.70	14,400	60.10	60.80	60.10	6,600	0	0.4
21/08/2026	60.60	22,200	60.20	60.80	59.90	100	0	0.0
20/08/2026	60.60	8,600	60.40	60.60	60.40	200	0	0.0
19/08/2026	60	18,400	60.70	61.30	60	0	0	0
18/08/2026	60.90	11,200	60.70	61	60.50	0	0	0
17/08/2026	60.20	46,200	62.80	62.80	60	100	0	0.0
14/08/2026	61.40	27,000	62.50	62.50	61.40	200	400	0.0
13/08/2026	62.40	21,800	63.50	63.50	62.40	400	500	0.0
12/08/2026	63.50	30,900	63.40	64.30	63.20	200	400	0.0
11/08/2026	63.50	55,800	62.90	63.60	62.50	100	300	0.0
10/08/2026: Cổ tức tiền mặt tỉ lệ: 100%
10/08/2026	62.90	190,400	64.90	66	61.50	10,800	900	0.6
07/08/2026	63.44	120,200	65.26	65.69	63.44	1,200	0	0.1
06/08/2026	64.30	169,700	62.66	64.56	62.66	700	400	0.0
05/08/2026	62.23	15,200	62.23	62.23	61.80	100	0	0.0
04/08/2026	62.40	17,100	62.32	62.84	61.80	7,500	0	0.5
03/08/2026	62.40	26,300	62.40	62.66	62.06	500	0	0.0
31/07/2026	62.06	24,100	63.44	63.79	61.80	0	0	0
30/07/2026	63.18	40,700	61.37	63.96	61.37	4,000	200	0.3
29/07/2026	61.37	38,400	60.07	62.14	59.90	0	0	0
28/07/2026	60.42	9,400	59.98	60.42	59.64	0	0	0
27/07/2026	60.07	30,300	62.14	62.14	59.72	8,200	0	0.6
24/07/2026	61.11	21,900	61.63	61.63	61.11	0	0	0
23/07/2026	61.37	51,800	62.75	62.75	61.02	0	0	0
22/07/2026	62.58	40,800	62.66	63.09	62.49	0	100	0.0
21/07/2026	62.92	26,300	62.58	63.27	62.49	0	0	0
20/07/2026	62.84	37,500	62.58	63.53	62.40	3,300	100	0.2
17/07/2026	62.84	17,200	61.97	63.09	61.97	0	100	0.0
16/07/2026	61.97	30,100	61.54	62.14	61.45	0	0	0
15/07/2026	61.80	12,000	62.14	62.14	61.45	200	0	0.0
14/07/2026	61.80	12,900	62.14	62.14	61.11	0	0	0
13/07/2026	61.11	29,400	62.40	62.40	61.02	1,000	0	0.1
10/07/2026	62.14	11,000	63.09	63.09	62.14	0	0	0
09/07/2026	63.09	12,900	63.18	63.53	62.92	0	0	0
08/07/2026	63.18	11,100	62.84	63.44	62.75	1,300	0	0.1
07/07/2026	63.44	22,600	64.82	64.82	62.92	700	0	0.1
06/07/2026	63.96	27,700	65.00	65.69	63.61	0	100	0.0
03/07/2026	64.65	57,600	63.79	65.34	63.79	0	1,600	-0.1
02/07/2026	57.82	33,500	58.43	58.43	57.74	400	500	0.0
01/07/2026	63.53	48,400	63.53	63.96	62.84	6,300	100	0.5
30/06/2026	63.44	12,200	63.96	63.96	63.27	2,700	0	0.2
29/06/2026	63.35	24,300	63.53	64.56	63.35	600	0	0.0
26/06/2026	63.53	32,000	63.35	63.61	63.01	5,700	0	0.4
25/06/2026	62.75	55,300	63.96	63.96	62.75	0	0	0
24/06/2026	63.96	99,900	62.66	64.74	62.66	6,400	200	0.5
23/06/2026	62.32	57,400	60.67	62.32	60.16	0	0	0
22/06/2026	60.50	55,500	60.50	61.54	59.64	0	100	0.0
19/06/2026	59.12	2,700	58.95	59.12	58.77	0	0	0
18/06/2026	58.86	9,400	59.21	59.29	58.77	0	0	0
17/06/2026	59.46	21,800	60.07	60.07	59.21	0	0	0
16/06/2026	60.42	2,900	60.07	60.42	59.72	0	0	0
15/06/2026	60.07	16,100	61.11	61.11	59.64	100	1,900	-0.1
12/06/2026	60.50	16,300	61.28	62.23	60.50	0	0	0
11/06/2026	60.93	3,500	59.72	61.28	59.72	0	0	0
10/06/2026	61.02	45,100	59.55	61.37	59.55	0	0	0
09/06/2026	59.64	4,800	59.46	60.07	59.46	0	0	0
08/06/2026	59.46	15,300	58.95	60.42	58.95	0	0	0
05/06/2026	59.64	10,300	59.21	59.64	59.21	100	0	0.0
04/06/2026	59.46	6,600	59.46	59.46	59.21	100	0	0.0
03/06/2026	59.64	9,300	59.46	60.07	59.03	0	0	0

Page:
1
2
3
>>

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	60 61.80 60
2 tháng (2026-08-10)	-2.10	-3.34%	812,400	126,400	5.2	60 63.50 60
3 tháng (2026-07-10)	-1.34	-2.16%	1,594,700	152,200	7.1	60 64.30 60
6 tháng (2026-04-13)	3.06	5.31%	2,659,400	171,800	8.5	56.44 64.65 60
12 tháng (2025-10-13)	4.19	7.40%	5,166,000	187,400	9.4	52.64 64.65 60
24 tháng (2024-10-18)	-2.64	-4.17%	12,500,041	233,402	12.5	43.44 77.80 60
36 tháng (2023-10-24)	2.76	4.76%	21,595,236	-387,023	-40.4	43.44 83.36 60
60 tháng (2021-11-03)	-17.59	-22.44%	23,280,799	155,377	20.7	43.44 95.26 60

CTCP Dịch vụ Trực tuyến FPT (foc)

THỐNG KÊ GIAO DỊCH