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
(2026-03-31) 		-6.20 -7.13% 5,339,800 0 0
78.20
87.10
80.80
2 tháng
(2026-03-02) 		3.20 4.12% 13,894,100 0 0
65.20
87.20
80.80
3 tháng
(2026-01-30) 		-15 -15.66% 23,366,200 0 0
65.20
97.50
80.80
6 tháng
(2025-11-03) 		16.80 26.25% 45,199,100 0 0
60.40
102.50
80.80
12 tháng
(2025-05-05) 		20.67 34.37% 60,688,100 -100 -0.0
60.07
102.50
80.80
24 tháng
(2024-05-10) 		31.43 63.65% 98,737,395 -1,752 -0.2
48.38
102.50
80.80
36 tháng
(2023-05-16) 		57.94 253.47% 112,498,402 -1,835 -0.2
22.66
102.50
80.80
60 tháng
(2021-05-26) 		54.77 210.39% 119,985,383 -648,693 -50.2
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)
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
19/08/2021
31.20
 16,430 31.20 31.31 26.59 0 0 0
18/08/2021
31.20
 7,220 31.39 31.39 31.20 0 0 0
17/08/2021
31.20
 22,105 31.53 31.53 31.20 0 0 0
16/08/2021
31.35
 28,529 31.20 31.76 31.20 0 10,500 -0.9
13/08/2021
31.20
 11,700 31.53 31.53 30.46 0 0 0
12/08/2021
31.42
 24,897 31.76 31.83 31.39 0 0 0
11/08/2021
31.61
 15,649 31.98 36.89 31.61 0 0 0
10/08/2021
31.94
 26,123 31.76 32.31 31.76 0 0 0
09/08/2021
31.57
 57,150 30.28 32.49 30.24 0 300 -0.0
06/08/2021
30.28
 18,105 29.98 30.28 29.91 0 0 0
05/08/2021
30.28
 20,400 29.76 30.28 29.76 0 0 0
04/08/2021
30.09
 28,130 29.72 30.17 29.54 0 0 0
03/08/2021
29.95
 28,448 30.43 30.43 29.72 0 0 0
02/08/2021
30.28
 23,631 30.39 30.61 30.28 0 0 0
30/07/2021
30.24
 44,806 30.09 30.57 30.09 0 0 0
29/07/2021
30.06
 24,403 29.98 30.28 29.58 0 0 0
28/07/2021
29.91
 13,096 30.43 30.43 29.54 0 4,000 -0.3
27/07/2021
30.61
 71,443 29.72 30.98 29.69 0 0 0
26/07/2021
29.50
 72,800 28.65 29.72 28.65 0 2,500 -0.2
23/07/2021
28.76
 68,280 28.43 28.80 28.25 0 0 0
22/07/2021
28.17
 18,724 28.06 28.47 28.06 0 0 0
21/07/2021
28.06
 23,025 28.43 28.43 27.92 0 0 0
20/07/2021
28.06
 14,069 28.06 28.06 27.69 0 0 0
19/07/2021
28.06
 33,986 28.06 28.21 27.80 0 0 0
16/07/2021
28.06
 17,900 28.06 28.25 28.03 0 0 0
15/07/2021
28.06
 5,206 28.10 28.14 24.00 0 0 0
14/07/2021
28.10
 8,025 28.58 28.58 27.80 0 0 0
13/07/2021
28.06
 10,854 28.43 28.43 27.73 0 0 0
12/07/2021
27.84
 49,565 29.06 29.32 27.21 0 0 0
09/07/2021
28.88
 13,940 28.80 29.17 28.80 0 0 0
08/07/2021
28.69
 11,200 29.36 29.36 28.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |