CTCP Viễn thông FPT (fox)

79
0.30
(0.38%)
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
(2026-05-18) 		-7.20 -8.39% 4,262,000 0 0
78.50
86.50
79
2 tháng
(2026-04-17) 		-5.90 -6.98% 8,893,900 0 0
77.90
86.50
79
3 tháng
(2026-03-18) 		0.70 0.90% 15,998,600 0 0
76.80
87.20
79
6 tháng
(2025-12-18) 		16.70 26.98% 49,651,300 0 0
61
102.50
79
12 tháng
(2025-06-23) 		17.10 27.80% 64,528,700 -100 -0.0
60.40
102.50
79
24 tháng
(2024-06-26) 		10.64 15.66% 93,976,269 -1,752 -0.2
48.38
102.50
79
36 tháng
(2023-07-03) 		54.26 222.93% 119,324,270 -1,835 -0.2
23.65
102.50
79
60 tháng
(2021-07-12) 		50.76 182.31% 126,048,151 -642,687 -49.6
17.13
102.50
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2022
23.12
 4,400 23.16 23.20 23.12 0 0 0
31/10/2022
23.05
 3,083 23.31 23.31 23.05 0 0 0
28/10/2022
23.31
 4,800 22.90 23.31 22.82 0 0 0
27/10/2022
23.20
 4,110 22.93 23.20 22.74 0 0 0
26/10/2022
23.20
 2,757 23.77 23.77 22.82 0 0 0
25/10/2022
22.90
 3,513 23.12 23.12 22.29 0 0 0
24/10/2022
22.74
 15,100 22.74 23.27 22.36 0 0 0
21/10/2022
22.74
 6,500 23.12 23.16 22.71 0 0 0
20/10/2022
23.24
 5,000 23.24 23.24 23.24 0 0 0
19/10/2022
23.46
 4,800 23.39 23.46 23.12 0 0 0
18/10/2022
23.12
 13,863 23.50 23.50 23.12 0 0 0
17/10/2022
23.31
 6,700 23.50 23.50 23.31 0 0 0
14/10/2022
24.03
 4,020 24.07 24.11 23.88 0 0 0
13/10/2022
23.84
 1,810 23.81 23.84 23.50 0 0 0
12/10/2022
23.96
 2,803 23.62 23.96 23.62 0 0 0
11/10/2022
23.50
 2,900 23.50 23.50 23.27 0 0 0
10/10/2022
23.69
 10,605 23.69 23.69 23.65 0 0 0
07/10/2022
23.31
 2,610 23.50 24.07 23.31 0 0 0
06/10/2022
24.22
 11,205 24.34 24.34 23.88 0 0 0
05/10/2022
24.26
 3,405 24.18 24.26 24.18 0 0 0
04/10/2022
24.22
 2,500 24.22 24.22 24.22 0 0 0
03/10/2022
24.26
 4,304 24.26 24.64 23.88 0 0 0
30/09/2022
24.79
 8,436 24.45 24.79 24.45 0 0 0
29/09/2022
24.64
 1,402 24.98 24.98 24.64 0 0 0
28/09/2022
24.87
 2,640 25.06 25.25 24.83 0 0 0
27/09/2022
25.28
 6,648 25.02 25.32 25.02 0 0 0
26/09/2022
24.64
 2,905 25.02 25.32 24.64 0 0 0
23/09/2022
25.44
 2,610 25.40 25.47 25.40 0 0 0
22/09/2022
25.70
 148 25.70 25.70 25.70 0 0 0
21/09/2022
25.70
 620 25.78 25.78 25.70 0 0 0
20/09/2022
25.28
 2,114 25.78 25.78 25.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |