CTCP Viễn thông FPT (fox)

73.40
-1.10
(-1.48%)
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
(2026-02-11) 		-7.90 -9.66% 7,884,300 0 0
65.20
84.20
73.40
2 tháng
(2026-01-12) 		3.90 5.57% 29,754,600 0 0
65.20
102.50
73.40
3 tháng
(2025-12-15) 		12.20 19.77% 33,226,700 0 0
61
102.50
73.40
6 tháng
(2025-09-15) 		6.90 10.30% 38,878,800 0 0
60.40
102.50
73.40
12 tháng
(2025-03-18) 		13.52 22.39% 55,943,700 -1,360 -0.1
48.38
102.50
73.40
24 tháng
(2024-03-25) 		37.23 101.55% 93,334,238 -1,759 -0.2
34.77
102.50
73.40
36 tháng
(2023-03-29) 		51.83 234.83% 103,306,777 -1,879 -0.2
22.07
102.50
73.40
60 tháng
(2021-04-08) 		50.51 216% 111,463,339 -671,866 -52.0
17.13
102.50
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
29.52
 5,173 29.49 29.52 29.45 0 0 0
25/04/2022
29.52
 14,880 30.83 30.83 28.78 0 0 0
22/04/2022
30.61
 8,214 30.68 30.68 30.35 0 0 0
21/04/2022
30.65
 14,210 30.65 30.68 30.27 0 0 0
20/04/2022
31.06
 11,704 30.65 31.06 30.65 0 0 0
19/04/2022
30.83
 38,417 31.39 31.43 30.83 0 0 0
18/04/2022
31.51
 11,140 32.74 33.00 31.21 0 0 0
15/04/2022
31.99
 21,200 31.77 31.99 31.21 0 0 0
14/04/2022
31.77
 41,220 30.57 32.51 30.50 0 0 0
13/04/2022
31.09
 17,496 31.02 31.09 30.27 0 0 0
12/04/2022
31.54
 11,511 30.83 31.54 30.83 0 0 0
08/04/2022
32.14
 12,300 32.10 32.18 31.77 0 0 0
07/04/2022
32.18
 27,306 31.92 32.44 31.92 0 0 0
06/04/2022
30.53
 74,403 30.65 30.53 30.53 0 700 -0.1
05/04/2022
30.98
 58,016 30.27 31.17 29.90 0 0 0
04/04/2022
30.31
 32,004 30.76 30.76 30.08 0 0 0
01/04/2022
30.61
 13,640 30.65 31.36 30.27 0 0 0
31/03/2022
30.83
 18,219 32.44 32.44 30.68 0 0 0
30/03/2022
30.65
 204,987 28.81 31.62 28.81 0 0 0
29/03/2022
29.37
 10,729 28.96 29.52 28.96 0 0 0
28/03/2022
28.40
 8,000 27.10 28.78 27.10 0 0 0
25/03/2022
28.78
 23,281 29.11 29.11 28.78 0 0 0
24/03/2022
29.08
 17,650 28.40 29.56 28.40 0 0 0
23/03/2022
28.40
 25,804 27.66 29.52 27.66 0 0 0
22/03/2022
27.81
 14,492 27.66 27.84 27.66 0 0 0
21/03/2022
27.66
 33,800 27.28 28.03 27.13 0 0 0
18/03/2022
27.47
 18,667 27.28 27.66 27.28 0 0 0
17/03/2022
27.28
 9,136 26.76 27.39 26.76 0 0 0
16/03/2022
27.10
 919 27.24 27.24 27.10 0 0 0
15/03/2022
26.91
 9,250 26.91 27.17 26.80 0 0 0
14/03/2022
26.72
 12,400 26.91 27.02 26.65 0 0 0
11/03/2022
26.91
 7,767 27.17 27.24 26.91 0 0 0
10/03/2022
27.17
 6,234 27.13 27.28 27.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |