CTCP Viễn thông FPT (fox)

80.80
0
(0%)
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
(2026-03-30) 		-6.40 -7.34% 5,917,900 0 0
78.20
87.20
80.80
2 tháng
(2026-03-02) 		3.20 4.12% 13,816,000 0 0
65.20
87.20
80.80
3 tháng
(2026-01-29) 		-15.20 -15.83% 23,962,100 0 0
65.20
97.50
80.80
6 tháng
(2025-10-31) 		16.60 25.86% 45,338,300 0 0
60.40
102.50
80.80
12 tháng
(2025-05-05) 		20.67 34.37% 60,610,000 -100 -0.0
60.07
102.50
80.80
24 tháng
(2024-05-09) 		31.49 63.86% 98,968,042 -1,752 -0.2
48.38
102.50
80.80
36 tháng
(2023-05-15) 		57.94 253.47% 112,442,862 -1,835 -0.2
22.66
102.50
80.80
60 tháng
(2021-05-25) 		54.64 208.93% 120,044,374 -661,830 -51.2
17.13
102.50
80.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
25.02
 4,165 25.51 25.51 25.02 0 0 0
16/09/2022
25.44
 2,438 25.78 25.78 25.40 0 0 0
15/09/2022
25.93
 8,399 25.93 26.00 25.36 0 0 0
14/09/2022
25.97
 10,494 26.16 26.16 25.78 0 0 0
13/09/2022
25.78
 11,226 26.46 26.50 25.40 0 0 0
12/09/2022
26.27
 13,855 26.53 26.53 24.64 0 0 0
09/09/2022
26.27
 820 26.53 26.53 26.27 0 0 0
08/09/2022
26.31
 2,600 26.31 26.34 26.19 0 0 0
07/09/2022
26.53
 1,800 26.53 26.53 26.19 0 0 0
06/09/2022
26.34
 310 26.53 26.53 26.34 0 0 0
05/09/2022
26.53
 7,400 26.53 26.65 26.16 0 0 0
31/08/2022
26.61
 3,214 26.42 26.61 26.42 0 0 0
30/08/2022
26.16
 13,102 26.57 26.57 26.16 0 0 0
29/08/2022
26.69
 9,300 26.72 26.72 26.34 0 0 0
26/08/2022
26.72
 4,200 26.72 26.72 26.69 0 0 0
25/08/2022
26.88
 400 26.46 26.88 26.46 0 0 0
24/08/2022
26.84
 2,215 26.99 26.99 26.50 0 0 0
23/08/2022
26.99
 101 26.99 26.99 26.99 0 0 0
22/08/2022
26.19
 42,014 26.53 26.91 26.19 0 0 0
19/08/2022
26.91
 23,500 26.91 27.10 26.72 0 0 0
18/08/2022
26.91
 3,062 26.91 27.03 26.80 0 0 0
17/08/2022
26.91
 25,300 27.29 27.29 26.80 0 0 0
16/08/2022
26.88
 27,300 26.84 27.10 26.65 0 0 0
15/08/2022
26.76
 97,938 26.91 27.33 26.72 0 0 0
12/08/2022
27.07
 2,300 26.53 27.18 26.53 0 0 0
11/08/2022
26.72
 3,160 26.88 26.88 26.72 0 0 0
10/08/2022
26.80
 3,230 26.72 26.91 26.72 0 0 0
09/08/2022
26.88
 11,649 26.88 26.91 26.88 0 0 0
08/08/2022
26.88
 6,102 26.91 27.10 26.72 0 0 0
05/08/2022
26.91
 1,630 26.99 26.99 26.91 0 0 0
04/08/2022
27.29
 1,400 27.25 27.29 27.14 0 0 0
03/08/2022
27.29
 8,900 27.29 27.29 27.07 0 0 0
02/08/2022
27.25
 5,000 26.91 27.41 26.91 0 0 0
01/08/2022
27.37
 1,500 27.03 27.48 27.03 0 0 0
29/07/2022
27.22
 3,400 27.07 27.29 26.91 0 0 0
28/07/2022
26.91
 12,850 26.53 26.91 26.53 0 0 0
27/07/2022
26.50
 140 26.50 26.50 26.50 0 0 0
26/07/2022
26.50
 2,001 25.97 26.50 25.74 0 0 0
25/07/2022
25.97
 3,532 25.25 26.72 25.02 0 0 0
22/07/2022
26.53
 3,410 25.81 26.53 25.78 0 0 0
21/07/2022
25.97
 2,600 25.97 26.16 25.78 0 0 0
20/07/2022
26.42
 2,622 26.31 26.42 25.81 0 0 0
19/07/2022
25.59
 2,400 25.78 25.78 25.59 0 0 0
18/07/2022
26.00
 2,300 26.08 26.16 25.97 0 0 0
15/07/2022
25.59
 3,339 25.51 25.59 25.51 0 0 0
14/07/2022
26.00
 3,802 25.51 26.00 25.51 0 0 0
13/07/2022
25.59
 1,900 25.59 25.59 25.40 0 0 0
12/07/2022
25.59
 2,203 26.16 26.16 25.59 0 0 0
11/07/2022
25.21
 3,900 24.30 25.21 23.73 0 0 0
08/07/2022
25.59
 4,402 25.62 25.62 25.59 0 0 0
07/07/2022
26.04
 100 26.04 26.04 26.04 0 0 0
06/07/2022
26.08
 5,315 26.08 26.08 26.08 0 0 0
05/07/2022
25.70
 2,200 26.34 26.53 25.70 0 0 0
04/07/2022
25.21
 600 26.50 26.50 25.21 0 0 0
01/07/2022
26.53
 316 26.53 26.53 26.53 0 0 0
30/06/2022
26.53
 842 26.50 26.53 26.50 0 0 0
29/06/2022
26.16
 600 26.08 26.16 26.08 0 0 0
28/06/2022
25.78
 1,600 25.59 25.78 25.59 0 0 0
27/06/2022
25.89
 2,624 25.59 25.89 25.06 0 0 0
24/06/2022
25.78
 1,817 25.74 25.78 25.44 0 0 0
23/06/2022
25.59
 3,628 24.64 25.59 24.26 0 0 0
22/06/2022
25.66
 25,600 25.17 25.74 23.16 0 0 0
21/06/2022
25.78
 4,662 26.16 26.16 25.21 0 0 0
20/06/2022
26.04
 2,400 25.89 26.04 25.89 0 0 0
17/06/2022
26.04
 3,300 25.40 26.04 25.40 0 0 0
16/06/2022
26.00
 1,258 26.08 26.16 25.78 0 0 0
15/06/2022
26.16
 2,900 26.16 26.16 26.16 0 0 0
14/06/2022
26.16
 3,100 26.16 26.16 26.16 0 0 0
13/06/2022
26.16
 15,300 26.53 26.53 25.78 0 0 0
10/06/2022
26.53
 6,300 26.61 26.88 26.53 0 0 0
09/06/2022
26.88
 6,864 26.61 26.88 26.53 0 0 0
08/06/2022
26.91
 28,220 27.29 27.29 26.53 0 0 0
07/06/2022
26.91
 5,500 26.95 26.95 26.53 0 0 0
06/06/2022
27.56
 21,500 27.67 27.67 26.69 0 0 0
03/06/2022
27.67
 100 27.67 27.67 27.67 0 0 0
02/06/2022
27.44
 1,800 27.48 27.48 27.44 0 0 0
01/06/2022
27.22
 3,700 27.22 27.22 26.91 0 0 0
31/05/2022
27.33
 6,800 27.29 27.33 27.10 0 0 0
30/05/2022
27.33
 2,570 27.33 27.33 27.33 0 0 0
27/05/2022
27.48
 3,400 27.29 27.48 27.25 0 0 0
26/05/2022
26.95
 3,900 27.18 27.18 26.95 0 0 0
25/05/2022
27.44
 3,100 26.69 27.48 26.69 0 0 0
24/05/2022
26.72
 2,811 26.61 26.76 26.61 0 8 -0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2022
26.61
 14,184 26.95 26.95 26.61 0 2,500 -0.2
20/05/2022
26.53
 10,600 26.65 26.72 26.53 0 0 0
19/05/2022
26.91
 8,226 26.24 26.91 26.24 0 0 0
18/05/2022
26.53
 10,780 27.21 27.21 26.53 0 0 0
17/05/2022
27.21
 19,100 26.16 27.21 26.16 0 0 0
16/05/2022
26.31
 10,300 26.91 26.91 26.16 0 0 0
13/05/2022
26.35
 8,939 26.35 26.76 26.05 0 0 0
12/05/2022
27.39
 7,800 27.43 27.43 26.53 0 0 0
11/05/2022
27.47
 2,401 27.99 27.99 27.28 0 0 0
10/05/2022
26.24
 9,231 27.66 28.10 26.16 0 217 -0.0
09/05/2022
27.66
 18,220 28.78 29.15 27.66 0 0 0
06/05/2022
29.56
 1,701 29.71 29.71 29.56 0 0 0
05/05/2022
29.71
 6,513 30.01 30.01 29.67 0 0 0
04/05/2022
29.97
 5,305 29.90 29.97 29.52 0 0 0
29/04/2022
29.67
 2,413 29.52 29.67 29.52 0 0 0
28/04/2022
29.56
 14,230 29.52 29.56 29.15 0 0 0
27/04/2022
29.52
 5,000 29.52 29.71 29.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |