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)
08/02/2023
98.56
 400 97.91 100.40 98.56 100 0 0.0
07/02/2023
97.91
 2,700 98.10 98.10 97.91 0 0 0
06/02/2023
98.10
 10,200 99.02 100.86 97.64 0 0 0
03/02/2023
99.02
 0 99.02 99.02 99.02 0 0 0
02/02/2023
99.02
 3,800 99.02 99.02 98.56 0 0 0
01/02/2023
99.02
 810 101.05 101.05 99.02 0 0 0
31/01/2023
101.05
 1,200 101.32 101.32 98.56 0 600 -0.1
30/01/2023
101.32
 100 102.24 102.24 101.32 0 0 0
27/01/2023
102.24
 100 101.05 102.24 102.24 0 0 0
19/01/2023
101.05
 200 98.10 101.32 101.05 200 0 0.0
18/01/2023
98.10
 3,530 98.56 98.56 97.64 0 1,000 -0.1
17/01/2023
98.56
 100 98.10 98.56 98.56 0 0 0
16/01/2023
98.10
 900 98.10 98.10 98.10 0 0 0
13/01/2023
98.10
 2,400 98.10 98.19 98.10 0 0 0
12/01/2023
98.10
 1,100 98.10 98.10 98.10 0 0 0
11/01/2023
98.10
 3,700 98.10 98.19 98.10 3,100 0 0.3
10/01/2023
98.10
 700 97.64 98.10 98.10 0 0 0
09/01/2023
97.64
 5,400 98.56 99.39 97.64 600 0 0.1
06/01/2023
98.56
 2,000 99.48 99.57 98.56 0 600 -0.1
05/01/2023
99.48
 1,000 100.40 100.40 99.48 0 0 0
04/01/2023
100.40
 400 99.20 100.86 99.48 0 0 0
03/01/2023
99.20
 0 99.02 99.20 99.02 0 0 0
30/12/2022
99.02
 701 98.65 99.48 99.02 600 0 0.1
29/12/2022
98.65
 0 101.32 98.65 101.32 0 0 0
28/12/2022
101.32
 303 97.36 101.32 97.27 100 0 0.0
27/12/2022
97.36
 6,400 98.10 98.10 97.36 700 0 0.1
26/12/2022
98.10
 1,200 98.56 98.56 98.10 0 0 0
23/12/2022
98.56
 1,400 100.40 100.40 98.56 0 0 0
22/12/2022
100.40
 500 100.40 100.40 98.56 200 0 0.0
21/12/2022
100.40
 200 99.48 100.40 98.19 100 0 0.0
20/12/2022
99.48
 1,900 99.57 105.84 97.73 700 700 0
19/12/2022
99.57
 400 99.48 99.57 99.48 0 0 0
16/12/2022
99.48
 3,700 99.48 99.94 99.48 2,300 0 0.2
15/12/2022
99.48
 800 99.48 99.48 99.48 500 0 0.1
14/12/2022
99.48
 1,000 97.73 100.40 99.48 1,000 0 0.1
13/12/2022
97.73
 708 97.73 98.10 97.73 200 0 0.0
12/12/2022
97.73
 800 97.91 97.91 97.73 0 0 0
09/12/2022
97.91
 1,000 98.10 98.19 97.91 0 0 0
08/12/2022
98.10
 43,300 98.28 103.99 98.10 41,900 3,000 4.2
07/12/2022
98.28
 5,400 98.10 98.28 96.72 4,300 0 0.5
06/12/2022
98.10
 6,904 98.28 98.47 98.10 3,800 0 0.4
05/12/2022
98.28
 3,904 98.47 98.47 98.10 1,600 0 0.2
02/12/2022
98.47
 8,702 98.10 98.56 95.80 3,600 0 0.4
01/12/2022
98.10
 3,100 98.56 98.56 98.10 1,200 0 0.1
30/11/2022
98.56
 3,802 98.19 98.65 98.10 0 0 0
29/11/2022
98.19
 25,705 98.65 99.48 97.64 12,200 300 1.3
28/11/2022
98.65
 23,601 99.02 101.32 98.10 7,200 0 0.8
25/11/2022
99.02
 2,100 99.02 99.48 98.56 600 0 0.1
24/11/2022
99.02
 5,200 98.65 101.32 98.56 3,400 0 0.4
23/11/2022
98.65
 800 99.30 99.30 98.65 0 0 0
22/11/2022
99.30
 214 101.32 101.32 98.65 0 0 0
21/11/2022
101.32
 20,200 98.56 101.32 99.02 5,400 0 0.6
18/11/2022
98.56
 3,501 98.56 101.32 98.56 600 0 0.1
17/11/2022
98.56
 8,100 100.40 105.01 98.56 4,000 100 0.4
16/11/2022
100.40
 1,200 101.32 101.78 100.40 100 600 -0.1
15/11/2022
101.32
 4,500 102.24 118.46 101.32 3,900 100 0.4
14/11/2022
102.24
 4,800 103.63 103.63 102.24 1,300 0 0.1
11/11/2022
103.63
 300 104.27 104.27 103.63 0 0 0
10/11/2022
104.27
 5,700 104.18 104.27 103.16 3,200 0 0.4
09/11/2022
104.18
 400 104.18 104.27 104.18 100 0 0.0
08/11/2022
104.18
 300 102.24 104.55 104.09 0 0 0
07/11/2022
102.24
 100 105.93 105.93 102.24 0 0 0
04/11/2022
105.93
 2,100 105.47 105.93 105.93 1,000 0 0.1
03/11/2022
105.47
 0 105.56 105.47 105.56 0 0 0
02/11/2022
105.56
 2,100 105.10 105.65 105.38 800 1,500 -0.1
01/11/2022
105.10
 7,300 106.85 106.85 105.10 3,200 0 0.4
31/10/2022
106.85
 2,700 106.85 106.85 106.02 600 0 0.1
28/10/2022
106.85
 201 106.85 106.85 106.85 0 1 -0.0
27/10/2022
106.85
 800 106.85 106.85 105.93 400 200 0.0
26/10/2022
106.85
 200 106.85 106.85 106.76 100 0 0.0
25/10/2022
106.85
 510 106.67 106.85 106.20 300 0 0.0
24/10/2022
106.67
 3,301 107.13 107.13 106.11 2,200 0 0.3
21/10/2022
107.13
 5,500 107.03 107.13 106.48 2,304 0 0.3
20/10/2022
107.03
 15,028 106.48 109.61 106.57 13,500 0 1.6
19/10/2022
106.48
 1,500 106.85 106.85 106.48 0 0 0
18/10/2022
106.85
 100 106.20 106.85 106.85 0 0 0
17/10/2022
106.20
 601 105.93 106.20 106.02 0 0 0
14/10/2022
105.93
 100 109.61 109.61 105.93 0 100 -0.0
13/10/2022
109.61
 500 106.02 109.61 109.61 0 0 0
12/10/2022
106.02
 0 106.02 106.02 106.02 0 0 0
11/10/2022
106.02
 5,011 105.84 106.11 105.93 2,309 0 0.3
10/10/2022
105.84
 0 103.16 105.84 103.16 0 0 0
07/10/2022
103.16
 1,102 110.44 110.44 102.24 100 0 0.0
06/10/2022
110.44
 1 110.44 110.44 110.44 0 0 0
05/10/2022
110.44
 600 109.52 110.44 110.44 0 0 0
04/10/2022
109.52
 500 108.51 109.52 109.52 200 0 0.0
03/10/2022
108.51
 5,140 108.88 108.88 108.23 2,100 600 0.2
30/09/2022
108.88
 1,310 108.88 108.88 108.69 100 0 0.0
29/09/2022
108.88
 200 108.88 108.88 108.88 0 0 0
28/09/2022
108.88
 11,300 108.88 108.88 108.88 3,200 0 0.4
27/09/2022
108.88
 610 108.88 108.88 108.88 0 0 0
26/09/2022
108.88
 3,100 110.17 110.17 108.69 2,100 200 0.2
23/09/2022
110.17
 1,400 110.53 110.53 109.70 500 0 0.1
22/09/2022
110.53
 500 110.07 110.53 108.78 0 0 0
21/09/2022
110.07
 2,832 111.45 111.45 110.07 1,200 0 0.1
20/09/2022
111.45
 1,105 112.19 112.19 99.48 700 100 0.1
19/09/2022
112.19
 1,900 113.11 113.11 111.45 1,500 0 0.2
16/09/2022
113.11
 0 113.11 113.11 113.11 0 0 0
15/09/2022
113.11
 2,437 110.53 113.21 112.84 1,100 0 0.1
14/09/2022
110.53
 100 112.56 112.56 110.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |