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
(2024-08-19) 		16.90 22.99% 1,377,500 572 0.0
73.10
90.40
90.40
2 tháng
(2024-07-22) 		16.40 22.16% 2,133,400 5,640 0.4
68.50
90.40
90.40
3 tháng
(2024-06-20) 		-15.48 -14.62% 4,855,300 4,690 0.3
68.50
105.88
90.40
6 tháng
(2024-03-22) 		13.60 17.71% 8,633,300 -566,215 -49.0
68.50
109.19
90.40
12 tháng
(2023-09-25) 		14.29 18.77% 9,040,600 -634,015 -53.7
63.43
109.19
90.40
24 tháng
(2022-09-29) 		-18.48 -16.97% 9,842,404 -427,315 -32.8
63.43
110.44
90.40
36 tháng
(2021-10-04) 		-11.24 -11.05% 10,702,475 -104,015 8.4
63.43
124.77
90.40
60 tháng
(2019-10-15) 		15.77 21.14% 13,187,653 151,727 36.6
59.29
126.62
90.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2019
71.77
 500 71.89 72.12 71.77 300 0 0.0
20/11/2019
71.89
 500 72.18 72.18 71.89 400 0 0.0
19/11/2019
72.18
 200 72.12 72.18 72.18 0 0 0
18/11/2019
72.12
 1,000 72.18 72.18 72.06 0 0 0
15/11/2019
72.18
 200 72.00 72.18 72.12 0 0 0
14/11/2019
72.00
 100 73.34 73.34 72.00 0 0 0
13/11/2019
73.34
 100 73.87 73.87 73.34 0 0 0
12/11/2019
73.87
 100 73.93 73.93 73.87 0 0 0
11/11/2019
73.93
 100 72.00 73.93 73.93 100 0 0.0
08/11/2019
72.00
 100 74.04 74.04 72.00 0 0 0
07/11/2019
74.04
 100 73.23 74.04 74.04 100 0 0.0
06/11/2019
73.23
 0 71.71 73.23 73.23 0 0 0
05/11/2019
71.71
 2,600 73.75 73.75 71.71 1,900 0 0.2
04/11/2019
73.75
 1,200 74.45 74.45 71.42 0 0 0
01/11/2019
74.45
 0 75.21 74.45 74.45 0 0 0
31/10/2019
75.21
 200 70.66 75.21 73.69 200 0 0.0
30/10/2019
70.66
 900 70.84 71.13 70.66 500 0 0.1
29/10/2019
70.84
 100 71.71 71.71 70.84 0 0 0
28/10/2019
71.71
 0 71.71 71.71 71.71 0 0 0
25/10/2019
71.71
 10 71.71 71.71 71.71 0 0 0
24/10/2019
71.71
 1,000 71.71 71.77 71.71 900 0 0.1
23/10/2019
71.71
 900 75.21 75.21 71.71 0 0 0
22/10/2019
75.21
 500 85.12 85.12 70.95 0 100 -0.0
21/10/2019
85.12
 205 85.12 85.12 72.41 100 100 0.0
18/10/2019
85.12
 100 75.21 85.12 85.12 100 0 0.0
17/10/2019
75.21
 0 75.21 75.21 75.21 0 0 0
16/10/2019
75.21
 100 74.63 75.21 75.21 0 0 0
15/10/2019
74.63
 700 74.63 74.63 74.63 700 0 0.1
14/10/2019
74.63
 1,300 72.70 74.63 71.19 100 0 0.0
11/10/2019
72.70
 0 70.37 72.70 72.70 0 0 0
10/10/2019
70.37
 500 74.63 80.34 70.37 200 100 0.0
09/10/2019
74.63
 200 74.04 74.63 66.06 0 100 -0.0
08/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
07/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
04/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
03/10/2019
74.04
 0 74.04 74.04 74.04 0 0 0
02/10/2019
74.04
 900 74.04 74.04 74.04 900 0 0.1
01/10/2019
74.04
 2,220 74.04 74.63 74.04 1,000 0 0.1
30/09/2019
74.04
 1,200 74.63 84.89 74.04 0 0 0
27/09/2019
74.63
 0 74.63 74.63 74.63 0 0 0
26/09/2019
74.63
 100 74.63 74.63 74.63 0 0 0
25/09/2019
74.63
 311 74.04 74.63 74.63 0 0 0
24/09/2019
74.04
 500 74.04 74.04 74.04 0 0 0
23/09/2019
74.04
 400 74.04 74.04 74.04 400 0 0.1
20/09/2019
74.04
 900 74.04 74.04 74.04 400 0 0.1
19/09/2019
74.04
 1,100 74.04 74.04 74.04 900 0 0.1
18/09/2019
74.04
 1,500 74.04 74.63 74.04 0 0 0
17/09/2019
74.04
 200 74.04 74.04 74.04 0 0 0
16/09/2019
74.04
 544 72.88 74.04 72.06 100 0 0.0
13/09/2019
72.88
 0 72.88 72.88 72.88 0 0 0
12/09/2019
72.88
 500 72.88 72.88 72.88 0 0 0
11/09/2019
72.88
 120 74.04 74.04 72.88 0 0 0
10/09/2019
74.04
 500 73.46 76.61 74.04 200 0 0.0
09/09/2019
73.46
 425 73.87 74.63 73.46 0 0 0
06/09/2019
73.87
 200 75.21 75.21 73.81 100 0 0.0
05/09/2019
75.21
 700 75.79 75.79 65.59 0 100 -0.0
04/09/2019
75.79
 0 75.79 75.79 75.79 0 0 0
03/09/2019
75.79
 200 75.79 75.79 75.79 100 0 0.0
30/08/2019
75.79
 1,700 74.63 78.71 72.88 1,000 0 0.1
29/08/2019
74.63
 100 72.88 74.63 74.63 100 0 0.0
28/08/2019
72.88
 604 78.71 78.71 72.88 0 0 0
27/08/2019
78.71
 235 71.48 85.12 78.71 0 0 0
26/08/2019
71.48
 500 72.88 83.72 71.48 0 0 0
23/08/2019
72.88
 0 72.88 72.88 72.88 0 0 0
22/08/2019
72.88
 100 74.92 74.92 72.88 0 0 0
21/08/2019
74.92
 1,400 75.21 75.21 71.13 0 0 0
20/08/2019
75.21
 0 75.21 75.21 75.21 0 0 0
19/08/2019
75.21
 0 75.21 75.21 75.21 0 0 0
16/08/2019
75.21
 800 72.29 75.21 75.21 0 0 0
15/08/2019
72.29
 3,739 72.82 75.79 72.29 100 0 0.0
14/08/2019: Cổ tức tiền mặt tỉ lệ: 100%
14/08/2019
72.82
 1,310 75.15 78.42 72.82 0 0 0
13/08/2019
75.15
 1,000 74.12 76.18 73.85 0 0 0
12/08/2019
74.12
 5,700 75.20 75.20 74.12 0 0 0
09/08/2019
75.20
 2,610 75.75 75.75 75.20 0 0 0
08/08/2019
75.75
 1,906 75.20 75.75 74.66 0 0 0
07/08/2019
75.20
 1,035 77.69 77.69 75.20 0 0 0
06/08/2019
77.69
 100 74.66 77.69 77.69 0 0 0
05/08/2019
74.66
 400 71.96 74.66 74.66 0 0 0
02/08/2019
71.96
 200 73.58 73.58 71.96 0 0 0
01/08/2019
73.58
 8,650 69.31 76.83 73.04 0 400 -0.1
31/07/2019
69.31
 600 69.25 70.33 69.31 400 0 0.1
30/07/2019
69.25
 0 69.25 69.25 69.25 0 0 0
29/07/2019
69.25
 400 69.25 69.25 69.25 400 0 0.1
26/07/2019
69.25
 300 70.33 70.33 69.25 300 0 0.0
25/07/2019
70.33
 100 69.25 70.33 70.33 100 0 0.0
24/07/2019
69.25
 200 74.34 74.34 63.19 100 100 0.0
23/07/2019
74.34
 0 69.25 74.34 74.34 0 0 0
22/07/2019
69.25
 214 69.25 79.42 69.25 100 0 0.0
19/07/2019
69.25
 30 69.25 69.25 69.25 0 0 0
18/07/2019
69.25
 400 69.25 69.25 69.25 400 0 0.1
17/07/2019
69.25
 410 69.25 69.25 69.25 400 0 0.1
16/07/2019
69.25
 700 70.33 70.33 69.25 700 0 0.1
15/07/2019
70.33
 1,900 70.33 70.33 68.87 1,000 0 0.1
12/07/2019
70.33
 700 70.33 70.44 59.78 0 100 -0.0
11/07/2019
70.33
 320 70.33 70.33 70.33 300 0 0.0
10/07/2019
70.33
 940 70.33 70.39 70.33 200 0 0.0
09/07/2019
70.33
 1,128 70.33 70.33 70.33 900 0 0.1
08/07/2019
70.33
 1,100 69.36 70.33 69.36 100 0 0.0
05/07/2019
69.36
 0 69.25 69.36 69.36 0 0 0
04/07/2019
69.25
 6,828 69.25 75.75 69.25 6,700 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |