CTCP Dịch vụ Trực tuyến FPT (foc)

81.50
0
(0%)
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
(2024-12-09) 		2 2.53% 448,100 12,325 1.0
77.60
83.50
81
2 tháng
(2024-11-07) 		-1.60 -1.94% 1,369,376 12,536 1.0
77
87
81
3 tháng
(2024-10-08) 		-3 -3.57% 1,616,187 9,057 0.7
77
87
81
6 tháng
(2024-07-10) 		-7.80 -8.78% 4,567,441 4,677 0.2
68.50
90.40
81
12 tháng
(2024-01-12) 		14.35 21.53% 10,692,296 -577,428 -49.9
66.65
109.19
81
24 tháng
(2023-01-17) 		-17.56 -17.82% 11,443,377 -554,340 -46.8
63.43
109.19
81
36 tháng
(2022-01-24) 		-25.66 -24.06% 12,326,036 -170,128 0.4
63.43
124.77
81
60 tháng
(2020-02-03) 		0.37 0.46% 15,037,442 143,914 35.4
59.29
126.62
81
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
81.50
 100 81.50 81.50 81.50 0 0 0
06/01/2025
81
 12,800 82 82 81 0 200 -0.0
03/01/2025
82.20
 18,500 82 82.60 81.60 0 400 -0.0
02/01/2025
81.90
 9,100 81.50 82 81.30 0 0 0
31/12/2024
81.50
 10,300 81.10 81.90 81.10 0 0 0
30/12/2024
81.20
 12,600 82 82 80.10 0 500 -0.0
27/12/2024
82.20
 27,100 82.50 82.60 82 1,200 0 0.1
26/12/2024
82.40
 14,600 83.60 83.60 82 1,000 0 0.1
25/12/2024
82.80
 26,700 84 84.30 82.80 2,200 0 0.2
24/12/2024
83.50
 84,100 80.20 83.60 80.20 0 0 0
23/12/2024
79.90
 29,600 79 80.50 79 300 0 0.0
20/12/2024
79
 34,300 77.80 79.10 77.80 0 0 0
19/12/2024
77.60
 30,600 78.20 78.20 77.30 0 0 0
18/12/2024
78.20
 11,400 78 78.70 77.90 1,000 0 0.1
17/12/2024
78.50
 10,600 78.10 78.90 78 0 0 0
16/12/2024
78.30
 10,500 78.40 78.50 77.70 0 0 0
13/12/2024
78.30
 22,400 78.40 78.80 77.90 0 0 0
12/12/2024
78.60
 17,300 78.50 79.80 78.30 0 0 0
11/12/2024
78.60
 17,900 79.10 79.10 78 800 0 0.1
10/12/2024
78.60
 17,300 79 79.50 78.40 100 0 0.0
09/12/2024
79
 30,400 80 80 78.80 6,825 0 0.5
06/12/2024
79.50
 26,900 80.50 80.90 79.40 0 0 0
05/12/2024
79
 25,000 78.50 79.50 77.70 1,000 0 0.1
04/12/2024
78.60
 19,800 80 80.30 78 1,000 2,400 -0.1
03/12/2024
79.40
 17,600 80.50 80.80 79.40 0 0 0
02/12/2024
80.40
 28,000 81.50 82 80.10 1,040 500 0.0
29/11/2024
80.20
 48,100 78.90 80.90 78.90 0 0 0
28/11/2024
78.90
 20,900 80 80.50 77.80 0 0 0
27/11/2024
78.50
 22,400 78.20 78.50 77 30 0 0.0
26/11/2024
77
 34,100 78 78 76.90 0 0 0
25/11/2024
77.50
 37,100 78.50 78.60 76.80 36 0 0.0
22/11/2024
78
 22,800 79.40 79.50 77.70 0 0 0
21/11/2024
79.90
 22,800 79.40 81.50 78.80 0 0 0
20/11/2024
78.90
 31,800 77.90 79.80 77 0 0 0
19/11/2024
78
 52,100 81.70 81.70 75.50 0 0 0
18/11/2024
81.20
 38,300 82.60 82.60 80 35 0 0.0
15/11/2024
83.20
 75,763 88 88 82.50 1,000 0 0.1
14/11/2024
87
 151,781 86 89.80 86 0 0 0
13/11/2024
85.40
 38,496 85 86.90 83.70 0 0 0
12/11/2024
85.50
 47,306 93.90 93.90 84.50 0 100 -0.0
11/11/2024
86.20
 98,322 84 87.90 84 30 1,000 -0.1
08/11/2024
83.80
 30,969 84.80 84.80 82.90 0 0 0
07/11/2024
82.60
 30,939 81.70 83 81.60 40 0 0.0
06/11/2024
81.40
 10,606 80.30 81.60 80.20 0 0 0
05/11/2024
80.10
 4,887 80 82 80 50 0 0.0
04/11/2024
80
 7,101 80.40 80.50 80 100 0 0.0
01/11/2024
80.40
 8,531 81.60 81.60 80.30 0 0 0
31/10/2024
81.90
 5,500 81 82 81 0 0 0
30/10/2024
81.60
 9,901 83 83 81.60 11 0 0.0
29/10/2024
82.40
 7,658 82 82.40 81.50 0 0 0
28/10/2024
82
 27,812 82.90 82.90 80.90 0 0 0
25/10/2024
81.90
 9,809 80.50 81.90 80.50 100 0 0.0
24/10/2024
80.60
 4,144 80.50 80.60 80.50 900 2,000 -0.1
23/10/2024
81.50
 12,021 82 82 79 1,600 2,000 -0.0
22/10/2024
82.10
 8,346 82.10 83.80 81.90 0 0 0
21/10/2024
83.20
 10,872 83.60 83.60 81.60 1,100 4,000 -0.2
18/10/2024
83.10
 4,628 84.20 84.20 83.10 0 0 0
17/10/2024
83.90
 12,175 82 84.80 82 0 0 0
16/10/2024
81.90
 27,985 82 83 81.50 130 1,400 -0.1
15/10/2024
83.50
 2,753 83.60 83.80 83 500 0 0.0
14/10/2024
83.60
 8,757 84.90 84.90 83.50 0 0 0
11/10/2024
84.80
 6,500 85 85.20 84.50 0 0 0
10/10/2024
85.50
 39,703 84.90 88 84.80 1,430 0 0.1
09/10/2024
83.50
 15,454 84 84.20 83.50 0 0 0
08/10/2024
84
 1,668 84 84.50 84 0 0 0
07/10/2024
83.40
 11,822 85 85 82.50 0 0 0
04/10/2024
84
 2,785 82.50 84.30 82.50 0 0 0
03/10/2024
83.80
 4,788 84.20 84.60 82.30 100 0 0.0
02/10/2024
84
 7,021 85 85 83.50 0 0 0
01/10/2024
86.20
 2,059 85.20 87 85.20 0 0 0
30/09/2024
86
 18,238 85 86.70 83 200 0 0.0
27/09/2024
86.80
 25,208 87.60 87.70 85 200 0 0.0
26/09/2024
87.70
 22,717 87 90.30 87 30 0 0.0
25/09/2024
88
 13,191 87.80 89.80 86.50 0 1,000 -0.1
24/09/2024
88.30
 24,202 87.90 88.30 87 100 0 0.0
23/09/2024
88
 7,376 88.20 88.50 87.50 200 0 0.0
20/09/2024
88.10
 22,041 89.90 89.90 88.10 0 0 0
19/09/2024
89.90
 73,874 90.90 91.80 88 1,000 6,900 -0.5
18/09/2024
90.40
 101,328 88 91 88 0 0 0
17/09/2024
88.80
 51,713 87.20 89.50 87.20 0 0 0
16/09/2024
88
 18,240 87.20 88.20 87 22 0 0.0
13/09/2024
88.90
 6,470 88.90 89 88 0 0 0
12/09/2024
88.60
 95,685 88 89.50 87.90 100 0 0.0
11/09/2024
87.10
 21,518 87.50 87.80 86 0 0 0
10/09/2024
87.80
 58,065 88 88.90 85.90 0 0 0
09/09/2024
87.40
 29,139 88 88.20 87.40 0 0 0
06/09/2024
89
 80,282 85.90 89.30 85.90 0 0 0
05/09/2024
87
 55,906 87.50 87.90 85.90 0 0 0
04/09/2024
87
 93,107 87.80 87.80 84 0 0 0
30/08/2024
87
 107,650 84.10 87.80 84.10 0 0 0
29/08/2024
84.10
 92,714 82 84.60 80.90 0 0 0
28/08/2024
82
 105,902 82 82.90 80.80 0 0 0
27/08/2024
81.20
 225,471 77.50 82 77.50 0 0 0
26/08/2024
78
 96,636 74.50 78.90 73.50 300 0 0.0
23/08/2024
73.10
 18,754 73.40 73.70 73 0 0 0
22/08/2024
74
 24,219 74.90 75 73.10 0 0 0
21/08/2024
74.60
 41,397 73.90 74.80 73.90 100 0 0.0
20/08/2024
73.70
 22,023 73.50 73.90 73 0 0 0
19/08/2024
73.50
 36,811 73.50 73.50 72 50 0 0.0
16/08/2024
72.70
 36,521 72.50 73 71.60 0 0 0
15/08/2024
71.80
 15,107 72.10 72.20 71.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |