CTCP Dịch vụ Trực tuyến FPT (foc)

88.10
-2.10
(-2.33%)
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)
04/07/2023
81.97
 1,000 82.26 82.36 81.58 400 0 0.0
03/07/2023
82.26
 47 82.26 82.26 81.48 0 0 0
30/06/2023
82.26
 1,310 81.29 82.26 81.29 300 0 0.0
29/06/2023
81.29
 4,801 81.19 82.85 81.29 3,100 0 0.3
28/06/2023
81.19
 500 81.19 81.48 81.19 0 0 0
27/06/2023
81.19
 202 81.19 81.19 81.19 0 0 0
26/06/2023
81.19
 700 81.19 81.19 81.09 0 0 0
23/06/2023
81.19
 1,000 81.97 81.97 81.19 0 1,000 -0.1
22/06/2023
81.97
 2,908 80.80 81.97 80.99 1,200 0 0.1
21/06/2023
80.80
 801 80.99 80.99 80.80 600 1 0.0
20/06/2023
80.99
 4,120 80.51 80.99 80.70 1,000 0 0.1
19/06/2023
80.51
 7,610 81.58 81.58 80.21 4,800 0 0.4
16/06/2023
81.58
 8,010 81.77 81.97 80.99 4,100 0 0.3
15/06/2023
81.77
 500 81.68 81.77 81.68 300 0 0.0
14/06/2023
81.68
 2,400 81.58 81.97 81.68 900 0 0.1
13/06/2023
81.58
 3,300 82.26 82.26 81.58 0 0 0
12/06/2023
82.26
 4,307 82.55 82.55 82.16 3,300 0 0.3
09/06/2023
82.55
 907 81.58 82.55 82.46 700 0 0.1
08/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
08/06/2023
81.58
 8,051 82.16 82.94 81.58 4,000 0 0.3
07/06/2023
82.16
 11,505 82.16 84.28 82.07 4,800 0 0.4
06/06/2023
82.16
 16,167 82.44 82.44 81.98 9,800 0 0.9
05/06/2023
82.44
 14,300 80.14 82.90 81.89 100 0 0.0
02/06/2023
80.14
 74,600 78.29 80.14 78.76 41,900 0 3.6
01/06/2023
78.29
 3,101 78.76 78.76 78.29 100 0 0.0
31/05/2023
78.76
 18,600 78.02 79.49 77.93 8,100 0 0.7
30/05/2023
78.02
 6,400 77.37 78.20 77.83 3,700 0 0.3
29/05/2023
77.37
 2,300 76.27 77.37 76.27 6,500 0 0.5
26/05/2023
76.27
 2,000 75.72 76.45 75.53 1,100 0 0.1
25/05/2023
75.72
 4,300 73.32 76.27 75.72 2,300 0 0.2
24/05/2023
73.32
 600 73.32 74.61 73.32 300 0 0.0
23/05/2023
73.32
 1,700 74.61 74.61 73.32 1,000 1,000 0
22/05/2023
74.61
 5,132 72.95 75.53 73.04 3,100 0 0.2
19/05/2023
72.95
 100 73.69 73.69 72.95 0 0 0
18/05/2023
73.69
 3,202 72.86 73.69 72.77 0 1,800 -0.1
17/05/2023
72.86
 2,301 73.69 74.15 72.77 0 0 0
16/05/2023
73.69
 3,848 73.14 74.61 73.69 0 1,600 -0.1
15/05/2023
73.14
 3,204 74.61 74.61 72.40 0 2,200 -0.2
12/05/2023
74.61
 100 75.35 75.35 74.61 0 0 0
11/05/2023
75.35
 700 74.79 75.81 74.79 0 0 0
10/05/2023
74.79
 2,250 71.85 75.99 74.79 100 300 -0.0
09/05/2023
71.85
 2,500 73.04 73.04 70.00 0 2,500 -0.2
08/05/2023
73.04
 7,300 73.69 74.70 71.85 0 2,200 -0.2
05/05/2023
73.69
 12,503 79.22 79.22 73.69 800 2,800 -0.2
04/05/2023
79.22
 3,300 81.06 81.06 77.93 100 200 -0.0
28/04/2023
81.06
 12,803 79.22 81.06 78.29 0 0 0
27/04/2023
79.22
 5,100 80.14 80.14 76.91 0 200 -0.0
26/04/2023
80.14
 1,300 78.29 81.61 79.95 0 0 0
25/04/2023
78.29
 3,903 82.90 84.93 78.29 300 0 0.0
24/04/2023
82.90
 7,410 84.74 88.52 82.90 2,000 2,000 0
21/04/2023
84.74
 8,300 92.11 92.11 84.74 0 0 0
20/04/2023
92.11
 12,768 97.45 97.45 92.11 1,700 5,000 -0.3
19/04/2023
97.45
 4,501 97.18 97.45 97.18 0 0 0
18/04/2023
97.18
 1,700 97.45 97.45 97.18 0 0 0
17/04/2023
97.45
 2,200 97.55 97.64 97.45 0 0 0
14/04/2023
97.55
 4,101 97.64 97.64 97.45 0 0 0
13/04/2023
97.64
 350 97.64 97.64 97.45 0 0 0
12/04/2023
97.64
 4,500 97.64 97.64 97.64 0 0 0
11/04/2023
97.64
 5,501 97.64 97.73 96.81 0 0 0
10/04/2023
97.64
 3,104 97.45 97.64 97.18 0 0 0
07/04/2023
97.45
 500 97.45 97.45 97.45 0 0 0
06/04/2023
97.45
 175 97.36 97.45 97.45 0 0 0
05/04/2023
97.36
 501 97.36 97.64 97.36 0 0 0
04/04/2023
97.36
 800 97.64 97.64 97.27 100 0 0.0
03/04/2023
97.64
 1,000 97.55 97.64 97.18 0 0 0
31/03/2023
97.55
 1,013 97.55 97.64 97.55 0 10 -0.0
30/03/2023
97.55
 1,600 97.45 97.64 97.55 0 0 0
29/03/2023
97.45
 1,700 97.64 97.64 97.45 0 0 0
28/03/2023
97.64
 300 97.64 97.64 97.09 0 0 0
27/03/2023
97.64
 1,203 97.64 97.64 97.64 0 0 0
24/03/2023
97.64
 5,000 97.64 97.64 97.64 0 0 0
23/03/2023
97.64
 0 97.64 97.64 97.64 0 0 0
22/03/2023
97.64
 410 97.64 97.64 97.64 0 0 0
21/03/2023
97.64
 1,800 98.10 98.10 97.64 0 0 0
20/03/2023
98.10
 102 98.56 98.56 98.10 0 0 0
17/03/2023
98.56
 2 98.47 98.56 98.47 0 0 0
16/03/2023
98.47
 0 98.56 98.47 98.47 0 0 0
15/03/2023
98.56
 300 97.64 98.56 98.38 0 0 0
14/03/2023
97.64
 2,500 97.64 98.10 97.64 0 0 0
13/03/2023
97.64
 3,900 97.45 97.64 97.36 0 0 0
10/03/2023
97.45
 100 97.18 97.45 97.45 0 0 0
09/03/2023
97.18
 500 97.45 98.01 97.18 0 0 0
08/03/2023
97.45
 300 97.64 97.64 97.45 0 0 0
07/03/2023
97.64
 1,000 97.36 97.64 97.36 0 0 0
06/03/2023
97.36
 100 98.47 98.47 97.36 0 0 0
03/03/2023
98.47
 200 96.81 98.47 97.09 0 0 0
02/03/2023
96.81
 1,010 98.10 98.10 96.81 0 0 0
01/03/2023
98.10
 1,100 98.28 98.28 97.64 0 0 0
28/02/2023
98.28
 0 98.47 98.28 98.28 0 0 0
27/02/2023
98.47
 200 98.10 98.47 98.10 0 0 0
24/02/2023
98.10
 400 98.19 98.19 98.10 200 0 0.0
23/02/2023
98.19
 200 98.10 98.19 98.10 100 0 0.0
22/02/2023
98.10
 101 97.91 98.10 98.10 0 1 -0.0
21/02/2023
97.91
 0 98.10 97.91 98.10 0 0 0
20/02/2023
98.10
 2,600 98.10 98.10 97.64 0 0 0
16/02/2023
98.10
 100 97.91 98.10 98.10 0 0 0
15/02/2023
97.91
 3,100 98.10 98.10 97.91 0 0 0
14/02/2023
98.10
 3 98.10 98.10 98.10 0 0 0
13/02/2023
98.10
 1,800 97.45 98.10 96.72 0 0 0
10/02/2023
97.45
 5,800 97.82 98.10 97.45 0 0 0
09/02/2023
97.82
 2,966 98.56 98.65 97.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |