CTCP Dịch vụ Trực tuyến FPT (foc)

89.90
-0.20
(-0.22%)
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)
10/09/2020
86.60
 2,660 84.41 86.60 84.41 2,100 0 0.2
09/09/2020
84.41
 1,865 84.41 84.41 84.04 1,800 0 0.2
08/09/2020
84.41
 5,488 82.91 84.41 81.78 4,800 100 0.5
07/09/2020
82.91
 1,912 81.40 82.91 82.91 1,800 0 0.2
04/09/2020
81.40
 5,264 81.02 81.40 80.65 4,200 250 0.4
03/09/2020
81.02
 409 79.89 81.78 80.65 100 0 0.0
01/09/2020
79.89
 5,355 79.14 79.97 79.14 1,800 0 0.2
31/08/2020
79.14
 4,000 79.89 83.66 79.14 2,300 0 0.3
28/08/2020
79.89
 3,835 79.14 80.65 78.76 1,400 0 0.1
27/08/2020
79.14
 2,012 80.65 80.65 78.76 100 0 0.0
26/08/2020
80.65
 708 81.40 81.40 80.65 0 0 0
25/08/2020
81.40
 443 81.78 81.78 80.65 20 0 0.0
24/08/2020
81.78
 110 80.65 81.78 81.78 0 0 0
21/08/2020
80.65
 1,600 78.46 80.72 80.65 0 0 0
20/08/2020
78.46
 660 79.21 79.21 78.01 100 250 -0.0
19/08/2020
79.21
 5,555 79.89 79.89 78.99 100 0 0.0
18/08/2020
79.89
 4,610 79.97 79.97 79.21 1,400 0 0.1
17/08/2020
79.97
 4,375 80.27 80.27 79.97 3,700 0 0.4
14/08/2020
80.27
 2,500 81.02 81.02 80.27 0 0 0
13/08/2020
81.02
 100 80.80 81.02 81.02 0 0 0
12/08/2020
80.80
 1,600 80.65 81.02 80.65 0 0 0
11/08/2020
80.65
 946 79.97 81.40 80.65 100 0 0.0
10/08/2020
79.97
 1,420 80.65 80.65 79.97 0 0 0
07/08/2020
80.65
 3,570 83.66 83.66 80.04 200 0 0.0
06/08/2020
83.66
 1,070 82.91 84.11 83.66 200 0 0.0
05/08/2020
82.91
 2,375 80.65 86.07 82.91 0 0 0
04/08/2020
80.65
 125 79.89 80.65 80.65 0 0 0
03/08/2020
79.89
 86 79.14 79.89 79.89 0 0 0
31/07/2020
79.14
 4,413 79.14 80.42 79.14 600 0 0.1
30/07/2020
79.14
 75 79.14 79.14 79.14 0 0 0
29/07/2020
79.14
 670 83.66 83.66 79.14 0 0 0
28/07/2020
83.66
 6,359 82.15 83.66 82.15 200 0 0.0
27/07/2020
82.15
 1,802 89.69 89.69 82.15 0 0 0
24/07/2020
89.69
 700 89.92 90.07 89.69 300 300 -0
23/07/2020
89.92
 300 90.44 90.44 89.84 0 0 0
22/07/2020
90.44
 0 90.44 90.44 90.44 0 0 0
21/07/2020
90.44
 109 90.44 90.44 90.44 0 0 0
20/07/2020
90.44
 213 90.44 90.44 90.44 200 0 0.0
17/07/2020
90.44
 800 90.75 90.75 90.44 400 0 0.0
16/07/2020
90.75
 10 90.44 90.75 90.75 0 0 0
15/07/2020
90.44
 2,230 90.82 91.20 89.69 1,000 1,000 0.0
14/07/2020
90.82
 123 89.39 90.82 90.82 0 0 0
13/07/2020
89.39
 2,500 89.39 89.46 89.39 1,600 500 0.1
10/07/2020
89.39
 2,000 89.39 89.54 89.39 1,600 0 0.2
09/07/2020
89.39
 2,000 89.92 90.07 89.39 1,400 400 0.1
08/07/2020
89.92
 800 90.22 90.22 89.92 400 0 0.0
07/07/2020
90.22
 10 90.22 90.22 90.22 0 0 0
06/07/2020
90.22
 0 90.22 90.22 90.22 0 0 0
03/07/2020
90.22
 120 89.01 90.22 90.22 0 0 0
02/07/2020
89.01
 101 89.01 89.01 89.01 0 0 0
01/07/2020
89.01
 20 89.01 89.01 89.01 0 0 0
30/06/2020
89.01
 500 89.69 89.69 89.01 0 0 0
29/06/2020
89.69
 731 90.07 90.07 89.69 500 200 0.0
26/06/2020
90.07
 600 89.69 90.07 89.69 500 0 0.1
25/06/2020
89.69
 1,410 89.69 89.69 89.69 900 0 0.1
24/06/2020
89.69
 120 89.31 89.69 89.69 0 0 0
23/06/2020
89.31
 20 88.48 89.31 89.31 0 0 0
22/06/2020
88.48
 1,100 93.08 93.08 88.41 500 0 0.1
19/06/2020
93.08
 200 93.46 93.46 93.01 0 0 0
18/06/2020
93.46
 110 94.21 94.21 93.46 0 0 0
17/06/2020
94.21
 2,410 89.39 94.97 89.69 0 0 0
16/06/2020
89.39
 400 88.41 89.39 89.31 0 0 0
15/06/2020
88.41
 200 87.43 88.56 88.41 0 0 0
12/06/2020
87.43
 1,100 89.69 89.69 87.43 0 0 0
11/06/2020
89.69
 1,100 90.44 90.44 89.69 0 0 0
10/06/2020
90.44
 2,801 91.20 91.95 90.44 600 0 0.1
09/06/2020
91.20
 1,420 90.52 91.95 91.20 400 0 0.0
08/06/2020
90.52
 3,064 93.01 93.46 90.44 0 0 0
05/06/2020
93.01
 2,549 94.97 95.34 90.90 1,600 0 0.2
04/06/2020
94.97
 3,215 94.97 95.57 94.97 1,600 0 0.2
03/06/2020
94.97
 814 94.97 96.85 94.97 400 0 0.1
02/06/2020
94.97
 3,020 94.97 99.49 94.97 900 0 0.1
01/06/2020
94.97
 1,420 97.83 97.83 92.71 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 50%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
29/05/2020
97.83
 3,000 88.09 97.83 87.28 0 0 0
28/05/2020
88.09
 1,745 88.03 90.08 88.03 200 0 0.0
27/05/2020
88.03
 3,107 92.12 92.23 87.74 0 100 -0.0
26/05/2020
92.12
 2,000 90.37 93.22 90.37 0 0 0
25/05/2020
90.37
 7,500 82.20 90.37 82.50 0 400 -0.1
22/05/2020
82.20
 4,341 75.79 83.95 77.07 0 0 0
21/05/2020
75.79
 1,200 75.21 76.96 75.79 0 0 0
20/05/2020
75.21
 210 75.21 75.21 75.21 0 0 0
19/05/2020
75.21
 716 75.79 75.79 74.63 0 0 0
18/05/2020
75.79
 1,800 74.63 75.79 74.63 0 0 0
15/05/2020
74.63
 405 72.88 74.63 74.63 0 0 0
14/05/2020
72.88
 700 72.99 72.99 72.88 0 0 0
13/05/2020
72.99
 3 72.88 72.99 72.99 0 0 0
12/05/2020
72.88
 300 76.96 76.96 72.88 0 0 0
11/05/2020
76.96
 7 76.96 77.02 76.96 0 7 -0.0
08/05/2020
76.96
 1,122 77.54 77.54 76.96 0 0 0
07/05/2020
77.54
 0 77.54 77.54 77.54 0 0 0
06/05/2020
77.54
 107 72.88 77.54 77.54 7 0 0.0
05/05/2020
72.88
 101 75.79 75.79 72.88 0 0 0
04/05/2020
75.79
 1,020 75.79 75.79 75.79 0 0 0
29/04/2020
75.79
 700 75.79 75.79 75.21 0 0 0
28/04/2020
75.79
 1,500 73.46 75.79 74.63 0 0 0
27/04/2020
73.46
 2,910 74.63 75.79 73.46 0 0 0
24/04/2020
74.63
 1,872 73.46 74.63 73.46 0 0 0
23/04/2020
73.46
 1,710 72.29 73.46 71.13 0 0 0
22/04/2020
72.29
 2,008 69.38 72.29 71.13 0 0 0
21/04/2020
69.38
 0 68.33 69.38 68.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |