CTCP Dịch vụ Trực tuyến FPT (foc)

88
-0.20
(-0.23%)
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
(2024-08-19) 		14.50 19.73% 1,224,900 572 0.0
73.10
89
88
2 tháng
(2024-07-18) 		6.70 8.24% 2,082,900 5,790 0.4
68.50
89
88
3 tháng
(2024-06-18) 		-17.39 -16.50% 5,114,700 4,590 0.3
68.50
105.88
88
6 tháng
(2024-03-20) 		11.69 15.32% 8,488,300 -567,815 -49.1
68.50
109.19
88
12 tháng
(2023-09-22) 		10.91 14.15% 8,889,200 -634,015 -53.7
63.43
109.19
88
24 tháng
(2022-09-27) 		-20.88 -19.17% 9,701,714 -424,115 -32.4
63.43
110.44
88
36 tháng
(2021-10-04) 		-13.64 -13.42% 10,549,875 -104,015 8.4
63.43
124.77
88
60 tháng
(2019-10-14) 		13.37 17.92% 13,036,353 151,827 36.6
59.29
126.62
88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
88
 17,900 87.20 88.20 87 22 0 0.0
13/09/2024
88.90
 6,300 88.90 89 88 0 0 0
12/09/2024
88.60
 95,500 88 89.50 87.90 100 0 0.0
11/09/2024
87.10
 21,300 87.50 87.80 86 0 0 0
10/09/2024
87.80
 58,000 88 88.90 85.90 0 0 0
09/09/2024
87.40
 29,000 88 88.20 87.40 0 0 0
06/09/2024
89
 79,800 85.90 89.30 85.90 0 0 0
05/09/2024
87
 55,800 87.50 87.90 85.90 0 0 0
04/09/2024
87
 92,600 87.80 87.80 84 0 0 0
30/08/2024
87
 107,000 84.10 87.80 84.10 0 0 0
29/08/2024
84.10
 92,300 82 84.60 80.90 0 0 0
28/08/2024
82
 105,700 82 82.90 80.80 0 0 0
27/08/2024
81.20
 224,900 77.50 82 77.50 0 0 0
26/08/2024
78
 96,400 74.50 78.90 73.50 300 0 0.0
23/08/2024
73.10
 18,700 73.40 73.70 73 0 0 0
22/08/2024
74
 24,100 74.90 75 73.10 0 0 0
21/08/2024
74.60
 41,200 73.90 74.80 73.90 100 0 0.0
20/08/2024
73.70
 21,900 73.50 73.90 73 0 0 0
19/08/2024
73.50
 36,500 73.50 73.50 72 50 0 0.0
16/08/2024
72.70
 36,300 72.50 73 71.60 0 0 0
15/08/2024
71.80
 15,000 72.10 72.20 71.50 0 0 0
14/08/2024
72.80
 8,500 73 73 72.50 300 0 0.0
13/08/2024
72.60
 15,900 72.80 73.60 71.90 0 0 0
12/08/2024
72.80
 15,700 70.70 72.90 70.60 1,050 0 0.1
09/08/2024
70.70
 19,300 69.80 71 69.80 707 0 0.0
08/08/2024
69.50
 30,500 69.50 71 69.50 100 0 0.0
07/08/2024
69.90
 21,100 70.40 70.40 69.10 100 0 0.0
06/08/2024
69.40
 36,300 69.30 69.50 67.30 2,811 0 0.2
05/08/2024
68.50
 75,500 72.60 72.80 63.50 0 100 -0.0
02/08/2024
73.60
 29,100 73.80 73.80 72 200 0 0.0
01/08/2024
73
 38,200 76.50 80 72.50 0 0 0
31/07/2024
75.60
 31,300 75 75.60 73.90 0 2,000 -0.2
30/07/2024
76.30
 22,600 77.80 77.80 73.50 100 0 0.0
29/07/2024
77
 23,100 75.60 79 75.60 0 0 0
26/07/2024
75.80
 25,400 73.70 76 73.70 0 0 0
25/07/2024
73.70
 59,900 72.70 74.50 72.60 600 0 0.0
24/07/2024
74
 73,300 73 74.50 71 0 0 0
23/07/2024
73
 50,800 74.30 77 72.90 0 0 0
22/07/2024
74
 128,100 80.30 80.30 72.20 1,800 600 0.1
19/07/2024
80.20
 34,600 80.50 81.80 79.80 150 0 0.0
18/07/2024: Cổ tức tiền mặt tỉ lệ: 20%
18/07/2024
81.30
 67,500 82.30 83.10 78.50 0 0 0
17/07/2024
80.70
 144,400 86.95 86.95 79.04 1,200 1,900 -0.1
16/07/2024
86.65
 81,000 88.99 89.09 84.99 0 3,200 -0.3
15/07/2024
88.99
 34,500 88.80 89.29 88.60 100 400 -0.0
12/07/2024
88.60
 40,100 88.80 89.19 88.21 0 0 0
11/07/2024
88.41
 69,000 90.07 90.75 88.41 0 0 0
10/07/2024
88.80
 97,700 90.36 91.82 88.70 600 500 0.0
09/07/2024
90.36
 84,300 92.12 92.12 89.29 0 0 0
08/07/2024
91.53
 106,800 91.73 93.78 90.85 3,000 0 0.3
05/07/2024
90.85
 113,700 88.80 91.92 88.60 900 0 0.1
04/07/2024
87.82
 165,200 87.14 87.82 86.36 100 0 0.0
03/07/2024
86.85
 104,800 86.46 88.80 86.36 100 0 0.0
02/07/2024
86.85
 109,100 86.36 88.90 85.87 400 0 0.0
01/07/2024
85.68
 282,200 92.80 92.80 82.94 100 0 0.0
28/06/2024
92.80
 216,900 99.53 100.41 92.70 0 600 -0.1
27/06/2024
99.73
 74,200 100.70 101.68 98.56 0 0 0
26/06/2024
100.02
 79,800 100.31 101.49 98.46 800 0 0.1
25/06/2024
99.53
 163,100 103.05 103.14 97.58 100 2,100 -0.2
24/06/2024
102.46
 271,000 104.90 107.44 100.51 100 0 0.0
21/06/2024
105.00
 271,600 105.78 107.24 104.02 0 0 0
20/06/2024
105.88
 110,400 105.39 106.36 103.63 100 0 0.0
19/06/2024
104.90
 215,700 105.39 107.44 102.46 0 100 -0.0
18/06/2024
105.39
 196,300 109.49 113.20 104.90 0 0 0
17/06/2024
109.19
 319,600 99.53 109.29 98.36 1,100 600 0.1
14/06/2024
99.05
 298,400 98.46 103.44 96.61 200 1,000 -0.1
13/06/2024
98.46
 94,100 99.44 100.51 97.68 400 1,780 -0.1
12/06/2024
99.44
 171,200 97.58 102.46 95.83 1,700 0 0.2
11/06/2024
97.48
 185,100 103.44 103.92 97.29 0 1,000 -0.1
10/06/2024
102.75
 108,200 101.58 106.36 101.00 3,780 600 0.3
07/06/2024
102.17
 218,000 91.73 103.53 91.73 0 0 0
06/06/2024
91.73
 169,200 94.85 94.95 89.87 2,600 21,700 -1.8
05/06/2024
93.78
 300,700 89.78 97.58 89.29 0 115,000 -11.2
04/06/2024
88.70
 264,900 82.94 90.26 82.94 1,600 67,500 -6.0
03/06/2024
81.97
 216,700 78.55 82.85 78.55 0 87,500 -7.2
31/05/2024
77.58
 10,000 77.48 78.85 77.48 0 1,200 -0.1
30/05/2024
77.97
 31,000 78.46 78.46 77.09 0 6,900 -0.5
29/05/2024
78.46
 31,300 79.04 79.53 77.48 100 4,300 -0.3
28/05/2024
79.82
 69,500 79.24 79.82 77.58 4,100 28,900 -2.0
27/05/2024
78.75
 44,800 82.16 83.43 78.46 3,400 4,400 -0.1
24/05/2024
81.77
 57,200 82.46 85.68 80.31 1,800 11,800 -0.8
23/05/2024
82.36
 111,100 76.80 82.46 76.80 200 46,000 -3.8
22/05/2024
77.28
 23,200 77.09 77.28 76.31 2,100 7,000 -0.4
21/05/2024
77.09
 31,200 77.77 77.77 76.80 0 6,300 -0.5
20/05/2024
77.77
 23,600 78.46 78.65 77.19 500 6,000 -0.4
17/05/2024
78.36
 26,500 78.55 80.21 77.58 0 4,100 -0.3
16/05/2024
78.07
 40,600 78.07 82.94 78.07 0 10,100 -0.8
15/05/2024
79.24
 37,000 78.07 80.02 76.80 100 14,500 -1.2
14/05/2024
76.70
 30,200 77.09 77.58 76.60 100 10,900 -0.9
13/05/2024
77.09
 30,100 80.31 80.51 76.99 0 3,100 -0.3
10/05/2024
79.63
 32,100 81.48 81.48 79.04 400 3,600 -0.3
09/05/2024
81.29
 60,800 80.60 82.85 79.04 500 18,300 -1.5
08/05/2024
80.60
 30,600 83.24 83.82 80.51 0 5,000 -0.4
07/05/2024
84.31
 68,900 84.90 84.90 83.04 0 23,000 -2.0
06/05/2024
84.21
 78,100 82.55 84.90 82.36 0 32,000 -2.8
03/05/2024
81.09
 48,300 77.09 82.94 76.99 100 15,800 -1.3
02/05/2024
76.11
 13,300 75.24 76.11 75.14 0 6,000 -0.5
26/04/2024
75.14
 4,900 75.04 75.14 74.94 0 200 -0.0
25/04/2024
74.65
 11,800 74.26 74.65 74.16 0 4,100 -0.3
24/04/2024
74.65
 1,300 75.14 75.43 74.16 0 0 0
23/04/2024
74.94
 2,600 74.94 75.14 74.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |