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)
19/04/2022
120.44
 1,900 118.88 122.08 118.88 0 0 0
18/04/2022
118.88
 2,100 120.00 120.00 118.62 1,200 0 0.2
15/04/2022
120.00
 1,100 120.00 120.44 120.00 0 0 0
14/04/2022
120.00
 2,500 119.57 120.00 119.57 1,300 500 0.1
13/04/2022
119.57
 1,929 121.30 121.30 118.36 100 1,100 -0.1
12/04/2022
121.30
 1,700 123.90 123.90 120.44 100 0 0.0
08/04/2022
123.90
 1,500 121.30 123.90 123.38 0 0 0
07/04/2022
121.30
 2,005 121.56 122.17 120.52 0 1,400 -0.2
06/04/2022
121.56
 3,405 123.47 123.47 121.56 2,300 0 0.3
05/04/2022
123.47
 10,200 119.40 124.60 121.30 5,600 100 0.8
04/04/2022
119.40
 1,605 123.04 123.21 107.44 600 200 0.1
01/04/2022
123.04
 3,600 122.95 123.04 122.95 2,900 0 0.4
31/03/2022
122.95
 800 123.04 123.90 122.86 0 0 0
30/03/2022
123.04
 3,305 122.17 123.04 122.17 1,900 0 0.3
29/03/2022
122.17
 1,400 122.17 122.17 121.30 500 0 0.1
28/03/2022
122.17
 1,800 120.52 122.17 120.52 500 0 0.1
25/03/2022
120.52
 2,825 120.52 121.39 120.44 1,200 0 0.2
24/03/2022
120.52
 910 121.30 124.77 120.44 200 0 0.0
23/03/2022
121.30
 3,700 121.30 122.17 117.84 1,900 0 0.3
22/03/2022
121.30
 900 121.74 121.74 121.30 0 0 0
21/03/2022
121.74
 4,501 123.90 123.90 121.39 1,600 0 0.2
18/03/2022
123.90
 5,500 124.77 125.64 121.30 4,300 100 0.6
17/03/2022
124.77
 2,320 124.68 125.64 121.30 700 0 0.1
16/03/2022
124.68
 12,674 121.30 125.64 120.00 3,700 0 0.5
15/03/2022
121.30
 6,723 117.14 121.30 116.97 800 1,000 -0.0
14/03/2022
117.14
 1,700 117.40 117.75 116.97 400 100 0.0
11/03/2022
117.40
 230 117.84 117.84 117.06 0 0 0
10/03/2022
117.84
 6,810 116.10 117.84 116.54 3,800 0 0.5
09/03/2022
116.10
 1,500 115.15 116.10 112.90 500 0 0.1
08/03/2022
115.15
 2,200 116.28 116.97 114.89 1,300 1,100 0.0
07/03/2022
116.28
 0 116.45 116.28 116.28 0 0 0
04/03/2022
116.45
 2,200 115.67 116.54 114.37 200 800 -0.1
03/03/2022
115.67
 4,408 114.37 115.67 114.46 3,600 0 0.5
02/03/2022
114.37
 1,500 113.59 115.24 113.94 1,100 0 0.1
01/03/2022
113.59
 2,300 114.37 114.37 113.59 1,700 0 0.2
28/02/2022
114.37
 1,808 112.73 114.37 114.37 1,200 0 0.2
25/02/2022
112.73
 6,213 112.64 112.90 112.64 5,500 800 0.6
24/02/2022
112.64
 6,800 114.37 114.37 112.64 4,300 0 0.6
23/02/2022
114.37
 1,300 113.94 114.81 114.37 1,000 0 0.1
22/02/2022
113.94
 8,860 112.64 114.29 112.64 7,200 4,900 0.3
21/02/2022
112.64
 5,800 113.51 113.51 112.64 2,500 0 0.3
18/02/2022
113.51
 3,700 114.63 114.63 110.13 2,700 3,000 -0.0
17/02/2022
114.63
 5,300 113.07 114.72 113.51 1,200 4,300 -0.4
16/02/2022
113.07
 13,405 113.94 114.81 112.64 10,100 8,100 0.3
15/02/2022
113.94
 6,115 112.64 114.29 113.51 3,500 5,000 -0.2
14/02/2022
112.64
 6,400 112.21 112.64 112.64 5,500 0 0.7
11/02/2022
112.21
 4,400 113.85 113.85 110.04 2,500 0 0.3
10/02/2022
113.85
 11,900 116.97 117.84 113.51 4,700 800 0.5
09/02/2022
116.97
 11,715 120.44 120.44 116.10 6,500 400 0.8
08/02/2022
120.44
 8,510 116.97 120.78 118.62 2,100 500 0.2
07/02/2022
116.97
 9,710 116.88 117.06 114.81 2,200 200 0.3
28/01/2022
116.88
 9,714 112.21 116.88 112.64 7,100 300 0.9
27/01/2022
112.21
 4,821 110.91 112.73 112.21 2,200 0 0.3
26/01/2022
110.91
 1,200 109.17 111.69 110.91 400 0 0.1
25/01/2022
109.17
 4,250 106.66 109.17 106.57 400 0 0.0
24/01/2022
106.66
 8,448 108.22 108.22 106.57 6,000 4,000 0.2
21/01/2022
108.22
 1,400 106.57 108.22 106.31 0 0 0
20/01/2022
106.57
 600 106.14 106.57 106.57 100 0 0.0
19/01/2022
106.14
 1,200 106.05 106.14 105.53 200 0 0.0
18/01/2022
106.05
 700 105.88 106.05 105.97 0 0 0
17/01/2022
105.88
 4,972 105.27 107.44 105.19 600 500 0.0
14/01/2022
105.27
 400 105.01 105.27 104.93 100 0 0.0
13/01/2022
105.01
 700 104.93 105.01 104.84 100 0 0.0
12/01/2022
104.93
 2,241 103.97 104.93 104.41 100 500 -0.0
11/01/2022
103.97
 2,790 103.89 104.49 103.71 400 0 0.0
10/01/2022
103.89
 5,202 104.23 104.41 103.89 2,600 3,000 -0.0
07/01/2022
104.23
 341 103.11 104.23 103.28 0 0 0
06/01/2022
103.11
 1,420 104.06 104.06 103.11 500 0 0.1
05/01/2022
104.06
 1,200 102.59 104.06 103.97 500 0 0.1
04/01/2022
102.59
 3,301 102.33 102.59 102.41 1,200 1,200 -0.0
31/12/2021
102.33
 200 103.97 103.97 102.33 0 0 0
30/12/2021
103.97
 200 103.11 103.97 103.11 0 0 0
29/12/2021
103.11
 400 103.11 103.97 102.50 200 0 0.0
28/12/2021
103.11
 704 103.11 103.11 102.93 0 0 0
27/12/2021
103.11
 520 103.54 103.54 103.11 300 0 0.0
24/12/2021
103.54
 225 103.11 104.84 103.54 0 0 0
23/12/2021
103.11
 1,337 103.97 103.97 103.11 0 0 0
22/12/2021
103.97
 1,024 103.97 103.97 102.24 300 0 0.0
21/12/2021
103.97
 810 102.76 103.97 103.97 0 0 0
20/12/2021
102.76
 3,602 103.02 103.71 102.76 1,800 0 0.2
17/12/2021
103.02
 1,900 103.11 103.11 102.41 200 0 0.0
16/12/2021
103.11
 5,000 105.36 105.36 102.67 2,100 2,500 -0.0
15/12/2021
105.36
 2,000 105.62 105.62 103.97 1,400 0 0.2
14/12/2021
105.62
 1,501 103.54 105.62 105.19 900 0 0.1
13/12/2021
103.54
 2,300 103.97 105.27 103.54 1,100 0 0.1
10/12/2021
103.97
 600 102.33 103.97 103.11 0 0 0
09/12/2021
102.33
 2,500 103.97 104.49 102.33 0 700 -0.1
08/12/2021
103.97
 800 104.15 105.27 103.97 200 0 0.0
07/12/2021
104.15
 7 102.93 104.15 104.15 0 0 0
06/12/2021
102.93
 5,914 104.06 105.71 102.93 0 100 -0.0
03/12/2021
104.06
 3,121 103.97 104.84 103.97 0 0 0
02/12/2021
103.97
 4,010 103.63 103.97 103.63 600 0 0.1
01/12/2021
103.63
 1,600 102.67 103.63 102.67 0 0 0
30/11/2021
102.67
 4,200 102.33 102.67 102.50 0 1,500 -0.2
29/11/2021
102.33
 1,300 102.76 102.76 102.24 0 0 0
26/11/2021
102.76
 1,900 103.11 103.11 102.76 1,500 0 0.2
25/11/2021
103.11
 1,302 102.76 103.11 102.85 100 0 0.0
24/11/2021
102.76
 1,309 102.93 102.93 102.67 1,000 0 0.1
23/11/2021
102.93
 2,400 102.50 102.93 102.59 0 0 0
22/11/2021
102.50
 4,300 103.11 103.37 102.50 3,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |