CTCP Dịch vụ Trực tuyến FPT (foc)

88.40
-1.80
(-2%)
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)
19/11/2021
103.11
 3,900 103.80 103.80 103.11 1,800 0 0.2
18/11/2021
103.80
 3,100 102.67 103.80 103.11 0 0 0
17/11/2021
102.67
 3,747 102.50 102.76 102.41 400 0 0.0
16/11/2021
102.50
 15,200 102.93 103.11 102.33 9,000 0 1.1
15/11/2021
102.93
 13,500 102.50 102.93 102.33 6,000 0 0.7
12/11/2021
102.50
 10,300 102.76 103.02 102.50 5,000 0 0.6
11/11/2021
102.76
 2,600 103.54 103.97 102.76 100 0 0.0
10/11/2021
103.54
 2,800 103.97 103.97 102.67 1,300 0 0.2
09/11/2021
103.97
 4,105 102.41 103.97 102.93 3,000 100 0.3
08/11/2021
102.41
 7,900 102.67 103.45 102.33 4,000 4,500 -0.1
05/11/2021
102.67
 4,000 103.54 103.54 102.41 400 0 0.0
04/11/2021
103.54
 3,517 102.67 103.54 102.41 3,100 0 0.4
03/11/2021
102.67
 3,813 102.67 103.97 102.67 0 100 -0.0
02/11/2021
102.67
 6,100 102.67 102.67 102.59 5,000 200 0.6
01/11/2021
102.67
 6,301 102.76 103.11 102.67 2,100 800 0.2
29/10/2021
102.76
 2,901 103.63 103.63 102.76 600 0 0.1
28/10/2021
103.63
 303 102.33 103.63 102.76 0 0 0
27/10/2021
102.33
 3,800 102.67 103.97 102.24 1,000 1,500 -0.1
26/10/2021
102.67
 3,400 103.54 103.54 101.89 0 0 0
25/10/2021
103.54
 1,600 104.49 104.49 93.58 0 100 -0.0
22/10/2021
104.49
 2,500 103.89 104.49 103.97 1,000 0 0.1
21/10/2021
103.89
 5,000 104.84 105.36 103.89 900 400 0.1
20/10/2021
104.84
 1,900 104.23 104.84 103.97 1,000 0 0.1
19/10/2021
104.23
 4,100 103.97 105.19 103.97 0 0 0
18/10/2021
103.97
 7,000 102.76 104.41 103.11 0 0 0
15/10/2021
102.76
 700 102.67 102.76 102.67 300 100 0.0
14/10/2021
102.67
 5,100 102.67 103.11 102.50 3,600 0 0.4
13/10/2021
102.67
 3,900 102.67 103.19 102.67 1,000 0 0.1
12/10/2021
102.67
 3,800 103.19 103.19 102.67 0 0 0
11/10/2021
103.19
 1,400 101.98 103.89 103.19 0 0 0
08/10/2021
101.98
 17,300 102.24 103.97 101.98 9,900 0 1.2
07/10/2021
102.24
 3,002 102.41 103.11 102.24 2,200 0 0.3
06/10/2021
102.41
 1,200 103.11 103.11 101.81 0 0 0
05/10/2021
103.11
 7,500 101.63 103.11 102.24 3,000 0 0.4
04/10/2021
101.63
 3,520 103.02 103.02 100.51 0 0 0
01/10/2021
103.02
 900 103.11 103.97 103.02 300 0 0.0
30/09/2021
103.11
 5,047 103.11 103.11 103.11 2,300 0 0.3
29/09/2021
103.11
 1,300 102.76 103.37 102.76 0 0 0
28/09/2021
102.76
 5,495 103.54 103.97 102.59 3,100 0 0.4
27/09/2021
103.54
 2,201 104.84 106.49 103.54 100 0 0.0
24/09/2021
104.84
 5,600 103.97 104.84 103.11 3,000 0 0.4
23/09/2021
103.97
 2,700 103.89 103.97 103.37 700 0 0.1
22/09/2021
103.89
 14,630 104.58 104.58 102.24 6,800 100 0.8
21/09/2021
104.58
 5,440 105.71 105.71 102.67 200 0 0.0
20/09/2021
105.71
 4,002 105.97 106.57 105.10 300 100 0.0
17/09/2021
105.97
 16,113 101.89 108.13 101.38 1,400 1,100 0.0
16/09/2021
101.89
 6,803 99.64 101.89 99.38 0 500 -0.1
15/09/2021
99.64
 3,300 99.04 99.64 98.78 0 0 0
14/09/2021
99.04
 4,000 97.13 99.04 97.22 300 0 0.0
13/09/2021
97.13
 5,700 96.96 97.48 97.04 1,000 500 0.1
10/09/2021
96.96
 1,400 97.04 97.04 96.96 0 0 0
09/09/2021
97.04
 2,200 97.91 97.91 96.52 200 0 0.0
08/09/2021
97.91
 2,000 96.35 98.34 96.44 400 0 0.0
07/09/2021
96.35
 6,200 97.13 97.30 96.35 2,000 0 0.2
06/09/2021
97.13
 10,600 97.82 97.82 95.40 0 0 0
01/09/2021
97.82
 3,800 97.30 97.82 97.13 0 0 0
31/08/2021
97.30
 5,710 96.61 97.48 96.44 900 0 0.1
30/08/2021
96.61
 17,600 95.66 96.61 94.79 200 200 -0.0
27/08/2021
95.66
 4,600 94.79 95.66 94.53 1,100 100 0.1
26/08/2021
94.79
 1,201 95.22 95.22 94.79 100 0 0.0
25/08/2021
95.22
 6,300 95.57 95.57 94.10 0 0 0
24/08/2021
95.57
 2,700 95.57 96.18 94.88 0 0 0
23/08/2021
95.57
 7,404 94.01 95.74 95.57 0 0 0
20/08/2021
94.01
 15,000 95.14 96.70 94.01 200 100 0.0
19/08/2021
95.14
 4,600 94.44 95.14 94.10 0 0 0
18/08/2021
94.44
 12,600 94.44 94.88 94.27 0 300 -0.0
17/08/2021
94.44
 7,400 94.10 94.44 94.18 0 0 0
16/08/2021
94.10
 12,200 94.01 94.88 93.84 1,000 400 0.1
13/08/2021
94.01
 1,900 94.27 94.27 94.01 0 0 0
12/08/2021
94.27
 5,800 94.62 94.88 94.27 100 0 0.0
11/08/2021
94.62
 10,800 94.27 96.61 94.44 100 0 0.0
10/08/2021
94.27
 10,450 94.36 95.22 94.27 0 50 -0.0
09/08/2021
94.36
 8,500 94.27 95.22 94.36 0 800 -0.1
06/08/2021
94.27
 12,400 94.44 94.62 94.18 100 0 0.0
05/08/2021
94.44
 1,800 94.44 95.31 94.44 0 0 0
04/08/2021
94.44
 5,100 95.66 95.74 94.44 200 300 -0.0
03/08/2021
95.66
 16,100 96.35 96.44 95.31 0 3,100 -0.3
02/08/2021
96.35
 7,900 95.31 96.35 94.44 2,200 5,500 -0.4
30/07/2021
95.31
 5,400 96.52 96.52 94.96 1,500 1,200 0.0
29/07/2021
96.52
 14,800 96.26 102.24 95.31 0 100 -0.0
28/07/2021
96.26
 4,100 97.65 97.91 96.26 400 400 0.0
27/07/2021
97.65
 6,300 97.04 98.78 97.48 660 100 0.1
26/07/2021
97.04
 24,895 92.28 97.91 92.28 640 100 0.1
23/07/2021
92.28
 1,900 93.14 93.40 92.28 0 0 0
22/07/2021
93.14
 2,900 92.28 93.14 92.71 0 0 0
21/07/2021
92.28
 4,600 91.32 92.71 91.84 0 0 0
20/07/2021
91.32
 5,700 90.11 91.41 90.11 0 0 0
19/07/2021
90.11
 9,600 92.71 92.71 89.68 100 6,000 -0.6
16/07/2021
92.71
 2,200 91.84 92.71 91.84 100 0 0.0
15/07/2021
91.84
 1,500 92.62 92.62 91.58 0 0 0
14/07/2021
92.62
 6,000 91.84 92.71 90.89 0 100 -0.0
13/07/2021
91.84
 2,900 89.24 91.84 91.41 0 300 -0.0
12/07/2021
89.24
 6,500 91.84 91.84 89.24 0 300 -0.0
09/07/2021
91.84
 2,700 91.93 92.71 91.84 0 100 -0.0
08/07/2021
91.93
 2,100 91.84 92.88 91.93 0 100 -0.0
07/07/2021
91.84
 10,339 92.71 92.88 91.84 500 0 0.1
06/07/2021
92.71
 7,950 94.01 94.01 92.71 100 200 -0.0
05/07/2021
94.01
 6,800 93.58 94.53 93.23 0 300 -0.0
02/07/2021
93.58
 4,549 93.14 93.58 92.80 1,000 0 0.1
01/07/2021
93.14
 4,000 92.80 93.14 92.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |