CTCP Dịch vụ Trực tuyến FPT (foc)

89.50
-0.70
(-0.78%)
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)
29/01/2021
76.88
 3,475 73.03 76.88 74.62 1,100 0 0.1
28/01/2021
73.03
 17,626 79.06 79.14 68.66 5,100 0 0.5
27/01/2021
79.06
 4,300 79.14 79.14 78.99 2,600 0 0.3
26/01/2021
79.14
 9,801 79.37 80.04 79.14 4,300 200 0.4
25/01/2021
79.37
 1,800 79.52 79.52 79.21 0 0 0
22/01/2021
79.52
 9,500 79.21 79.82 79.14 1,600 0 0.2
21/01/2021
79.21
 3,517 79.89 79.89 79.14 800 0 0.1
20/01/2021
79.89
 2,300 79.44 79.89 78.91 1,000 0 0.1
19/01/2021
79.44
 13,160 81.55 81.55 79.44 9,000 0 1.0
18/01/2021
81.55
 18,817 79.89 82.91 79.52 1,000 0 0.1
15/01/2021
79.89
 17,500 79.14 79.89 78.99 4,400 0 0.5
14/01/2021
79.14
 6,000 79.14 79.14 79.06 3,100 0 0.3
13/01/2021
79.14
 12,227 78.84 79.89 78.69 2,000 0 0.2
12/01/2021
78.84
 11,409 78.76 79.89 78.76 1,400 0 0.1
11/01/2021
78.76
 800 79.14 79.52 78.76 0 0 0
08/01/2021
79.14
 11,400 78.61 79.14 78.39 4,400 0 0.5
07/01/2021
78.61
 7,300 79.14 79.89 78.61 0 0 0
06/01/2021
79.14
 14,010 78.84 79.14 78.39 4,900 0 0.5
05/01/2021
78.84
 9,700 78.91 78.99 78.61 4,000 0 0.4
04/01/2021
78.91
 9,700 79.44 79.52 78.84 4,000 0 0.4
31/12/2020
79.44
 5,200 79.21 79.44 79.14 2,250 0 0.2
30/12/2020
79.21
 3,596 79.29 79.52 79.14 3,000 0 0.0
29/12/2020
79.29
 9,340 79.29 79.37 79.14 3,000 0 0.3
28/12/2020
79.29
 1,700 79.29 79.37 79.29 0 0 0
25/12/2020
79.29
 1,000 79.14 79.29 79.21 0 25 -0.0
24/12/2020
79.14
 1,100 79.21 79.21 79.14 600 0 0.1
23/12/2020
79.21
 700 78.84 79.21 79.21 0 0 0
22/12/2020
78.84
 1,127 79.14 79.14 78.76 900 0 0.1
21/12/2020
79.14
 1,900 78.84 79.14 78.39 900 0 0.1
18/12/2020
78.84
 100 78.84 78.84 78.84 100 100 0
17/12/2020
78.84
 4,610 79.14 79.14 78.84 4,000 0 0.4
16/12/2020
79.14
 6,049 79.82 79.82 78.39 200 0 0.0
15/12/2020
79.82
 910 79.89 79.89 79.14 200 0 0.0
14/12/2020
79.89
 200 78.54 79.89 79.89 0 0 0
11/12/2020
78.54
 1,150 78.54 78.54 78.46 100 0 0.0
10/12/2020
78.54
 612 78.69 78.69 78.54 0 0 0
09/12/2020
78.69
 300 78.54 78.69 78.46 100 0 0.0
08/12/2020
78.54
 800 79.14 79.14 78.39 500 0 0.1
07/12/2020
79.14
 810 78.39 79.14 78.39 0 0 0
04/12/2020
78.39
 305 78.31 78.39 78.08 100 0 0.0
03/12/2020
78.31
 1,300 77.48 78.31 77.41 0 0 0
02/12/2020
77.48
 2,500 77.25 77.48 77.25 0 0 0
01/12/2020
77.25
 100 77.18 77.25 77.25 0 0 0
30/11/2020
77.18
 1,500 77.63 77.63 77.18 1,100 0 0.1
27/11/2020
77.63
 1,100 77.18 77.63 77.18 100 0 0.0
26/11/2020
77.18
 1,201 77.25 77.25 77.18 100 0 0.0
25/11/2020
77.25
 2,100 76.95 77.93 76.88 1,600 0 0.2
24/11/2020
76.95
 700 79.14 79.14 76.95 0 0 0
23/11/2020
79.14
 125 76.27 79.14 79.14 0 0 0
20/11/2020
76.27
 1,910 76.73 76.73 76.20 700 0 0.1
19/11/2020
76.73
 2,412 76.20 76.88 76.12 600 0 0.1
18/11/2020
76.20
 4,219 76.12 76.35 76.12 1,400 0 0.1
17/11/2020
76.12
 2,931 76.88 76.88 76.12 0 0 0
16/11/2020
76.88
 2,500 76.88 77.63 76.20 0 0 0
13/11/2020
76.88
 2,800 77.25 78.16 76.88 0 0 0
12/11/2020
77.25
 2,325 78.76 78.99 77.25 500 0 0.1
11/11/2020
78.76
 200 78.76 78.76 78.76 0 0 0
10/11/2020
78.76
 2,212 78.76 78.84 78.39 300 400 -0.0
09/11/2020
78.76
 1,100 78.39 78.76 78.39 0 0 0
06/11/2020
78.39
 300 78.39 78.39 78.23 0 0 0
05/11/2020
78.39
 500 78.69 78.69 77.71 0 0 0
04/11/2020
78.69
 200 78.76 78.76 78.69 0 0 0
03/11/2020
78.76
 3,600 78.31 79.06 77.71 100 0 0.0
02/11/2020
78.31
 0 78.01 78.31 78.31 0 0 0
30/10/2020
78.01
 2,250 79.14 79.14 78.01 100 0 0.0
29/10/2020
79.14
 200 79.14 79.14 79.14 0 0 0
28/10/2020
79.14
 300 79.14 79.14 79.14 200 0 0.0
27/10/2020
79.14
 1,133 79.52 79.52 72.36 0 100 -0.0
26/10/2020
79.52
 1,700 79.74 81.40 79.52 1,300 0 0.1
23/10/2020
79.74
 3,350 79.44 79.74 79.52 0 0 0
22/10/2020
79.44
 3,500 79.52 79.52 79.44 3,000 0 0.3
21/10/2020
79.52
 6,000 79.74 79.74 79.21 800 0 0.1
20/10/2020
79.74
 200 79.97 79.97 79.74 200 0 0.0
19/10/2020
79.97
 4,100 79.74 80.04 79.74 2,900 0 0.3
16/10/2020
79.74
 3,900 79.89 79.89 79.67 800 0 0.1
15/10/2020
79.89
 9,400 81.02 81.02 79.14 1,000 0 0.1
14/10/2020
81.02
 1,000 78.01 81.02 78.99 0 0 0
13/10/2020
78.01
 4,000 82.91 82.91 71.60 0 100 -0.0
12/10/2020
82.91
 10 82.91 82.91 82.91 0 0 0
09/10/2020
82.91
 180 83.66 83.66 82.91 0 0 0
08/10/2020
83.66
 310 82.91 83.66 82.91 0 0 0
07/10/2020
82.91
 800 80.04 84.79 82.91 0 0 0
06/10/2020
80.04
 0 80.27 80.04 80.04 0 0 0
05/10/2020
80.27
 1,510 79.52 80.27 79.89 600 0 0.1
02/10/2020
79.52
 5,000 85.92 85.92 79.52 2,400 100 0.3
01/10/2020
85.92
 1,700 86.68 86.68 85.55 0 0 0
30/09/2020
86.68
 738 86.98 86.98 85.17 0 20 -0.0
29/09/2020
86.98
 5,630 87.05 87.43 86.98 3,500 0 0.4
28/09/2020
87.05
 3,195 87.05 87.43 87.05 2,700 0 0.3
25/09/2020
87.05
 700 86.68 88.03 87.05 0 0 0
24/09/2020
86.68
 2,785 85.02 86.68 85.17 2,500 0 0.3
23/09/2020
85.02
 285 86.68 86.68 85.02 0 0 0
22/09/2020
86.68
 540 87.28 87.28 86.68 100 0 0.0
21/09/2020
87.28
 912 87.28 89.39 74.24 0 100 -0.0
18/09/2020
87.28
 800 87.43 87.43 87.28 600 0 0.1
17/09/2020
87.43
 455 91.73 91.73 87.13 100 100 0
16/09/2020
91.73
 2,408 90.44 91.95 91.20 2,400 0 0.3
15/09/2020
90.44
 3,020 90.44 90.44 86.90 2,100 0 0.2
14/09/2020
90.44
 2,122 87.43 90.44 89.54 1,600 0 0.2
11/09/2020
87.43
 6,120 86.60 87.43 85.17 1,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |