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)
11/01/2022
26.53
 17,056 26.24 28.03 26.24 0 71,200 -5.0
10/01/2022
26.16
 51,523 26.27 26.53 25.97 0 31,090 -2.2
07/01/2022
26.12
 66,343 26.53 26.53 26.12 0 41,030 -2.9
06/01/2022
26.53
 111,342 26.91 26.91 26.53 0 84,645 -6.0
05/01/2022
26.80
 44,758 27.24 27.24 26.80 0 31,832 -2.3
04/01/2022
27.17
 36,098 27.58 27.66 27.17 0 29,271 -2.1
31/12/2021
27.58
 5,233 27.47 27.58 27.36 0 12 -0.0
30/12/2021
27.47
 5,506 27.39 27.47 27.28 0 1,500 -0.1
29/12/2021
27.24
 21,111 27.51 27.51 27.24 0 45 -0.0
28/12/2021
27.43
 5,028 27.47 27.47 27.36 0 100 -0.0
27/12/2021
27.28
 6,720 27.84 27.99 27.28 0 0 0
24/12/2021
27.84
 3,400 27.66 27.84 27.66 0 0 0
23/12/2021
27.21
 15,433 27.39 27.66 27.21 0 0 0
22/12/2021
27.39
 9,500 27.47 27.62 27.28 0 0 0
21/12/2021
27.66
 10,732 27.66 27.66 27.36 0 0 0
20/12/2021
27.58
 8,862 27.58 28.03 27.58 0 0 0
17/12/2021
27.84
 3,611 27.66 27.84 27.51 0 0 0
16/12/2021
27.66
 8,620 27.95 27.95 27.66 0 0 0
15/12/2021
27.88
 13,923 27.66 28.22 27.66 0 0 0
14/12/2021
27.66
 12,070 27.32 28.03 27.32 0 0 0
13/12/2021
27.66
 23,978 27.62 27.66 27.17 0 0 0
10/12/2021
27.66
 5,037 27.77 27.77 27.62 0 0 0
09/12/2021
27.66
 29,346 28.03 28.03 27.62 0 0 0
08/12/2021
27.92
 8,631 28.33 28.33 27.92 0 0 0
07/12/2021
28.22
 8,855 28.44 28.44 28.18 0 0 0
06/12/2021
28.18
 9,060 28.07 28.96 27.88 0 0 0
03/12/2021
29.00
 9,810 29.00 29.15 28.96 0 0 0
02/12/2021
29.11
 7,140 29.00 29.15 28.96 0 0 0
01/12/2021
29.04
 2,535 29.15 29.15 24.78 0 0 0
30/11/2021
29.15
 15,366 29.15 29.34 24.78 0 0 0
29/11/2021
29.15
 12,122 29.00 29.34 28.85 0 0 0
26/11/2021
29.26
 7,165 29.37 29.37 29.15 0 0 0
25/11/2021
29.41
 12,868 29.34 29.52 29.30 0 0 0
24/11/2021
29.15
 6,783 29.15 29.49 29.11 0 0 0
23/11/2021
29.41
 8,139 28.96 29.45 28.78 0 0 0
22/11/2021
29.19
 22,201 29.15 29.26 29.15 0 0 0
19/11/2021
29.26
 26,624 29.45 29.45 29.15 0 0 0
18/11/2021
29.56
 13,716 29.60 29.60 29.45 0 0 0
17/11/2021
29.71
 8,910 29.56 29.71 29.52 0 0 0
16/11/2021
29.60
 7,707 29.52 29.60 29.52 0 0 0
15/11/2021
29.60
 14,900 29.67 29.75 29.52 0 0 0
12/11/2021
29.67
 9,206 29.67 29.82 29.60 0 0 0
11/11/2021
29.64
 8,940 29.86 29.90 29.60 0 0 0
10/11/2021
29.82
 6,620 29.97 29.97 29.79 0 0 0
09/11/2021
29.79
 21,112 29.90 30.05 29.79 0 0 0
08/11/2021
30.23
 12,666 29.90 30.65 29.71 0 0 0
05/11/2021
30.27
 29,368 30.46 30.98 29.90 0 0 0
04/11/2021
29.79
 31,798 29.71 30.87 29.71 0 3,096 -0.2
03/11/2021
29.71
 24,329 29.71 29.82 29.60 0 5,700 -0.5
02/11/2021
29.71
 33,521 29.71 29.82 29.49 0 1,800 -0.1
01/11/2021
29.67
 20,179 29.79 29.82 29.56 0 3,000 -0.2
29/10/2021
29.71
 32,640 29.90 29.94 29.71 0 3,000 -0.2
28/10/2021
29.86
 9,540 29.90 30.01 29.71 0 0 0
27/10/2021
29.90
 13,221 29.52 30.08 29.52 0 0 0
26/10/2021
29.71
 18,610 29.90 29.90 29.52 0 0 0
25/10/2021
29.90
 14,330 30.27 30.27 29.82 0 0 0
22/10/2021
30.31
 8,265 30.38 30.38 29.94 0 0 0
21/10/2021
30.38
 26,830 29.86 30.50 29.86 0 16,000 -1.3
20/10/2021
29.90
 33,837 30.08 30.20 29.60 0 0 0
19/10/2021
30.23
 8,020 30.35 30.35 29.97 0 0 0
18/10/2021
30.38
 41,166 30.57 30.61 29.90 0 3,000 -0.2
15/10/2021
30.57
 8,470 30.53 30.65 30.50 0 100 -0.0
14/10/2021
30.65
 7,440 30.65 30.65 30.46 0 0 0
13/10/2021
30.65
 21,450 30.68 30.79 30.61 0 0 0
12/10/2021
30.57
 5,131 30.98 30.98 30.46 0 500 -0.0
11/10/2021
30.68
 16,839 31.06 31.06 30.68 0 600 -0.0
08/10/2021
31.06
 52,152 30.42 31.06 30.35 0 23,500 -1.9
07/10/2021
30.38
 18,040 30.57 30.57 30.38 0 1,500 -0.1
06/10/2021
30.57
 14,210 30.57 30.65 30.46 0 6,000 -0.5
05/10/2021
30.61
 15,148 30.42 30.61 30.42 0 3,000 -0.2
04/10/2021
30.61
 24,386 30.83 30.83 30.46 0 2,700 -0.2
01/10/2021
30.83
 13,169 30.72 30.83 30.65 0 0 0
30/09/2021
30.76
 5,578 30.83 30.98 30.72 0 100 -0.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2021
30.83
 13,470 31.02 31.02 30.83 0 500 -0.0
28/09/2021
30.83
 21,833 30.46 31.13 30.46 0 0 0
27/09/2021
31.20
 7,943 31.28 31.35 30.87 0 600 -0.1
24/09/2021
31.28
 5,334 31.57 31.57 31.20 0 0 0
23/09/2021
31.31
 12,823 31.24 31.39 31.24 0 10,200 -0.9
22/09/2021
31.24
 14,161 31.05 31.24 30.94 0 1,900 -0.2
21/09/2021
31.16
 18,277 31.16 31.31 30.83 0 0 0
20/09/2021
31.24
 35,729 31.50 31.57 31.24 0 8,069 -0.7
17/09/2021
31.42
 27,741 31.39 31.61 31.39 0 10,500 -0.9
16/09/2021
31.39
 18,366 31.53 31.57 31.16 0 0 0
15/09/2021
31.57
 20,855 31.39 31.57 31.09 0 100 -0.0
14/09/2021
31.50
 15,131 31.39 31.50 31.31 0 3,000 -0.3
13/09/2021
31.39
 14,107 31.39 31.53 31.02 0 300 -0.0
10/09/2021
31.46
 14,070 31.39 31.57 31.31 0 7,900 -0.7
09/09/2021
31.39
 10,001 31.31 31.42 31.28 0 1,600 -0.1
08/09/2021
31.39
 6,501 31.39 31.42 31.24 0 2,400 -0.2
07/09/2021
31.42
 25,212 31.61 31.61 31.35 0 0 0
06/09/2021
31.57
 25,020 31.76 31.87 31.42 0 5,900 -0.5
01/09/2021
31.76
 26,800 32.12 32.12 31.57 0 100 -0.0
31/08/2021
31.98
 55,920 32.24 32.64 31.94 0 30,000 -2.6
30/08/2021
32.24
 59,166 31.83 32.24 31.57 0 36,300 -3.1
27/08/2021
31.76
 51,260 30.54 31.94 30.54 0 17,500 -1.5
26/08/2021
30.83
 11,072 30.35 31.35 30.28 0 1,000 -0.1
25/08/2021
30.32
 3,200 30.35 30.50 30.28 0 100 -0.0
24/08/2021
30.50
 12,632 30.46 30.61 30.09 0 0 0
23/08/2021
30.28
 24,603 31.02 31.39 30.28 0 200 -0.0
20/08/2021
31.02
 10,800 31.20 31.35 31.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |