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)
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
14/08/2024
72.80
 8,606 73 73 72.50 300 0 0.0
13/08/2024
72.60
 16,249 72.80 73.60 71.90 0 0 0
12/08/2024
72.80
 15,817 70.70 72.90 70.60 1,050 0 0.1
09/08/2024
70.70
 19,368 69.80 71 69.80 707 0 0.0
08/08/2024
69.50
 30,509 69.50 71 69.50 100 0 0.0
07/08/2024
69.90
 21,191 70.40 70.40 69.10 100 0 0.0
06/08/2024
69.40
 36,457 69.30 69.50 67.30 2,811 0 0.2
05/08/2024
68.50
 75,931 72.60 72.80 63.50 0 100 -0.0
02/08/2024
73.60
 29,343 73.80 73.80 72 200 0 0.0
01/08/2024
73
 38,300 76.50 80 72.50 0 0 0
31/07/2024
75.60
 31,353 75 75.60 73.90 0 2,000 -0.2
30/07/2024
76.30
 22,695 77.80 77.80 73.50 100 0 0.0
29/07/2024
77
 23,219 75.60 79 75.60 0 0 0
26/07/2024
75.80
 25,563 73.70 76 73.70 0 0 0
25/07/2024
73.70
 60,164 72.70 74.50 72.60 600 0 0.0
24/07/2024
74
 73,614 73 74.50 71 0 0 0
23/07/2024
73
 51,156 74.30 77 72.90 0 0 0
22/07/2024
74
 128,922 80.30 80.30 72.20 1,800 600 0.1
19/07/2024
80.20
 34,862 80.50 81.80 79.80 150 0 0.0
18/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/07/2024
81.30
 67,825 82.30 83.10 78.50 0 0 0
17/07/2024
80.70
 145,394 86.95 86.95 79.04 1,200 1,900 -0.1
16/07/2024
86.65
 81,545 88.99 89.09 84.99 0 3,200 -0.3
15/07/2024
88.99
 35,380 88.80 89.29 88.60 100 400 -0.0
12/07/2024
88.60
 40,284 88.80 89.19 88.21 0 0 0
11/07/2024
88.41
 69,379 90.07 90.75 88.41 0 0 0
10/07/2024
88.80
 98,148 90.36 91.82 88.70 600 500 0.0
09/07/2024
90.36
 85,023 92.12 92.12 89.29 0 0 0
08/07/2024
91.53
 107,132 91.73 93.78 90.85 3,000 0 0.3
05/07/2024
90.85
 113,798 88.80 91.92 88.60 900 0 0.1
04/07/2024
87.82
 165,406 87.14 87.82 86.36 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |