CTCP Dịch vụ Trực tuyến FPT (foc)

79.50
0.10
(0.13%)
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
(2024-05-02) 		1.50 1.92% 929,400 -255,800 -21.0
78
86.40
79.50
2 tháng
(2024-04-01) 		1.20 1.53% 1,011,600 -283,205 -23.1
75.20
86.40
79.50
3 tháng
(2024-03-04) 		-0.50 -0.62% 1,074,800 -286,505 -23.3
75.20
86.40
79.50
6 tháng
(2023-12-04) 		12.90 19.37% 1,259,400 -319,405 -25.6
65.80
86.40
79.50
12 tháng
(2023-06-06) 		-4.70 -5.58% 1,632,746 -327,006 -25.6
65
86.40
79.50
24 tháng
(2022-06-13) 		-36.70 -31.58% 2,380,778 -44,905 5.2
65
116.58
79.50
36 tháng
(2021-06-16) 		-15.24 -16.09% 3,556,455 190,545 35.8
65
127.86
79.50
60 tháng
(2019-06-27) 		7.37 10.21% 5,638,977 450,537 64.6
60.76
129.76
79.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2023
79.70
-1.30
 900 81 81 79.70 0 0 0
02/08/2023
81
1
 4,400 80 81 78.80 0 0 0
01/08/2023
80
-0.10
 8,000 80.10 81 79.50 0 0 0
31/07/2023
80.10
-0.90
 1,000 81 82.90 80.10 100 100 -0
28/07/2023
81
1
 3,500 80 81.60 81 0 0 0
27/07/2023
80
0.40
 2,000 79.60 82.60 80 100 100 -0
26/07/2023
79.60
-4.40
 700 84 84 79.50 300 0 0.0
25/07/2023
84
4.60
 20,200 79.40 90.90 78 0 19,600 -1.5
24/07/2023
79.40
-4.60
 19,400 84 84 76.20 5,900 400 0.4
21/07/2023
84
0
 400 84 84 83.70 100 0 0.0
20/07/2023
84
0
 2,100 84 84 84 700 0 0.1
19/07/2023
84
-0.30
 2,100 84.30 84.30 83.90 500 0 0.0
18/07/2023
84.30
-0.20
 500 84.50 85 84.30 400 0 0.0
17/07/2023
84.50
-0.40
 4,100 84.90 85 84 2,800 0 0.2
14/07/2023
84.90
1
 600 83.90 84.90 83 100 0 0.0
13/07/2023
83.90
0.10
 1,200 83.80 83.90 83 600 400 0.0
12/07/2023
83.80
0.30
 100 83.50 83.80 83.80 0 0 0
11/07/2023
83.50
-0.50
 1,200 84 84 83.50 500 0 0.0
10/07/2023
84
0
 1,700 84 84 84 1,000 0 0.1
07/07/2023
84
0.50
 100 83.50 84 84 0 0 0
06/07/2023
83.50
-1
 500 84.50 84.50 83.50 0 0 0
05/07/2023
84.50
0.50
 6,700 84 85 84 2,500 0 0.2
04/07/2023
84
-0.30
 1,000 84.30 84.40 83.60 400 0 0.0
03/07/2023
84.30
0
 47 84.30 84.30 83.50 0 0 0
30/06/2023
84.30
1
 1,310 83.30 84.30 83.30 300 0 0.0
29/06/2023
83.30
0.10
 4,801 83.20 84.90 83.30 3,100 0 0.3
28/06/2023
83.20
0
 500 83.20 83.50 83.20 0 0 0
27/06/2023
83.20
0
 202 83.20 83.20 83.20 0 0 0
26/06/2023
83.20
0
 700 83.20 83.20 83.10 0 0 0
23/06/2023
83.20
-0.80
 1,000 84 84 83.20 0 1,000 -0.1
22/06/2023
84
1.20
 2,908 82.80 84 83 1,200 0 0.1
21/06/2023
82.80
-0.20
 801 83 83 82.80 600 1 0.0
20/06/2023
83
0.50
 4,120 82.50 83 82.70 1,000 0 0.1
19/06/2023
82.50
-1.10
 7,610 83.60 83.60 82.20 4,800 0 0.4
16/06/2023
83.60
-0.20
 8,010 83.80 84 83 4,100 0 0.3
15/06/2023
83.80
0.10
 500 83.70 83.80 83.70 300 0 0.0
14/06/2023
83.70
0.10
 2,400 83.60 84 83.70 900 0 0.1
13/06/2023
83.60
-0.70
 3,300 84.30 84.30 83.60 0 0 0
12/06/2023
84.30
-0.30
 4,307 84.60 84.60 84.20 3,300 0 0.3
09/06/2023
84.60
1
 907 83.60 84.60 84.50 700 0 0.1
08/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
08/06/2023
83.60
-0.60
 8,051 84.20 85 83.60 4,000 0 0.3
07/06/2023
84.20
0
 11,505 84.20 86.37 84.11 4,800 0 0.4
06/06/2023
84.20
-0.28
 16,167 84.48 84.48 84.01 9,800 0 0.9
05/06/2023
84.48
2.36
 14,300 82.12 84.96 83.92 100 0 0.0
02/06/2023
82.12
1.89
 74,600 80.24 82.12 80.71 41,900 0 3.6
01/06/2023
80.24
-0.47
 3,101 80.71 80.71 80.24 100 0 0.0
31/05/2023
80.71
0.76
 18,600 79.95 81.46 79.86 8,100 0 0.7
30/05/2023
79.95
0.66
 6,400 79.29 80.14 79.76 3,700 0 0.3
29/05/2023
79.29
1.13
 2,300 78.16 79.29 78.16 6,500 0 0.5
26/05/2023
78.16
0.57
 2,000 77.59 78.35 77.40 1,100 0 0.1
25/05/2023
77.59
2.45
 4,300 75.14 78.16 77.59 2,300 0 0.2
24/05/2023
75.14
0
 600 75.14 76.46 75.14 300 0 0.0
23/05/2023
75.14
-1.32
 1,700 76.46 76.46 75.14 1,000 1,000 0
22/05/2023
76.46
1.70
 5,132 74.76 77.40 74.86 3,100 0 0.2
19/05/2023
74.76
-0.76
 100 75.52 75.52 74.76 0 0 0
18/05/2023
75.52
0.85
 3,202 74.67 75.52 74.57 0 1,800 -0.1
17/05/2023
74.67
-0.85
 2,301 75.52 75.99 74.57 0 0 0
16/05/2023
75.52
0.57
 3,848 74.95 76.46 75.52 0 1,600 -0.1
15/05/2023
74.95
-1.51
 3,204 76.46 76.46 74.19 0 2,200 -0.2
12/05/2023
76.46
-0.76
 100 77.22 77.22 76.46 0 0 0
11/05/2023
77.22
0.57
 700 76.65 77.69 76.65 0 0 0
10/05/2023
76.65
3.02
 2,250 73.63 77.88 76.65 100 300 -0.0
09/05/2023
73.63
-1.23
 2,500 74.86 74.86 71.74 0 2,500 -0.2
08/05/2023
74.86
-0.66
 7,300 75.52 76.55 73.63 0 2,200 -0.2
05/05/2023
75.52
-5.66
 12,503 81.18 81.18 75.52 800 2,800 -0.2
04/05/2023
81.18
-1.89
 3,300 83.07 83.07 79.86 100 200 -0.0
28/04/2023
83.07
1.89
 12,803 81.18 83.07 80.24 0 0 0
27/04/2023
81.18
-0.94
 5,100 82.12 82.12 78.82 0 200 -0.0
26/04/2023
82.12
1.89
 1,300 80.24 83.63 81.93 0 0 0
25/04/2023
80.24
-4.72
 3,903 84.96 87.03 80.24 300 0 0.0
24/04/2023
84.96
-1.89
 7,410 86.84 90.71 84.96 2,000 2,000 0
21/04/2023
86.84
-7.55
 8,300 94.39 94.39 86.84 0 0 0
20/04/2023
94.39
-5.47
 12,768 99.87 99.87 94.39 1,700 5,000 -0.3
19/04/2023
99.87
0.28
 4,501 99.59 99.87 99.59 0 0 0
18/04/2023
99.59
-0.28
 1,700 99.87 99.87 99.59 0 0 0
17/04/2023
99.87
-0.09
 2,200 99.96 100.06 99.87 0 0 0
14/04/2023
99.96
-0.09
 4,101 100.06 100.06 99.87 0 0 0
13/04/2023
100.06
0
 350 100.06 100.06 99.87 0 0 0
12/04/2023
100.06
0
 4,500 100.06 100.06 100.06 0 0 0
11/04/2023
100.06
0
 5,501 100.06 100.15 99.21 0 0 0
10/04/2023
100.06
0.19
 3,104 99.87 100.06 99.59 0 0 0
07/04/2023
99.87
0
 500 99.87 99.87 99.87 0 0 0
06/04/2023
99.87
0.09
 175 99.78 99.87 99.87 0 0 0
05/04/2023
99.78
0
 501 99.78 100.06 99.78 0 0 0
04/04/2023
99.78
-0.28
 800 100.06 100.06 99.68 100 0 0.0
03/04/2023
100.06
0.09
 1,000 99.96 100.06 99.59 0 0 0
31/03/2023
99.96
0
 1,013 99.96 100.06 99.96 0 10 -0.0
30/03/2023
99.96
0.09
 1,600 99.87 100.06 99.96 0 0 0
29/03/2023
99.87
-0.19
 1,700 100.06 100.06 99.87 0 0 0
28/03/2023
100.06
0
 300 100.06 100.06 99.49 0 0 0
27/03/2023
100.06
0
 1,203 100.06 100.06 100.06 0 0 0
24/03/2023
100.06
0
 5,000 100.06 100.06 100.06 0 0 0
23/03/2023
100.06
0
 0 100.06 100.06 100.06 0 0 0
22/03/2023
100.06
0
 410 100.06 100.06 100.06 0 0 0
21/03/2023
100.06
-0.47
 1,800 100.53 100.53 100.06 0 0 0
20/03/2023
100.53
-0.47
 102 101.00 101.00 100.53 0 0 0
17/03/2023
101.00
0.09
 2 100.91 101.00 100.91 0 0 0
16/03/2023
100.91
-0.09
 0 101.00 100.91 100.91 0 0 0
15/03/2023
101.00
0.94
 300 100.06 101.00 100.81 0 0 0
14/03/2023
100.06
0
 2,500 100.06 100.53 100.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |