CTCP Viễn thông FPT (fox)

66.30
0.40
(0.61%)
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
(2025-11-05) 		1 1.56% 1,616,600 0 0
60.40
66.30
66.30
2 tháng
(2025-10-06) 		0 0% 3,794,000 0 0
60.40
67.80
66.30
3 tháng
(2025-09-08) 		-1.20 -1.82% 5,229,500 0 0
60.40
69
66.30
6 tháng
(2025-06-09) 		2 3.18% 14,893,700 -100 -0.0
60.40
76
66.30
12 tháng
(2024-12-10) 		3.33 5.40% 30,534,516 -1,360 -0.1
48.38
76
66.30
24 tháng
(2023-12-18) 		33.65 107.68% 64,982,163 -1,803 -0.2
31.25
76
66.30
36 tháng
(2022-12-21) 		45.10 227.80% 69,800,803 -1,879 -0.2
18.95
76
66.30
60 tháng
(2020-12-31) 		47.64 275.96% 78,934,684 -678,623 -52.4
17.13
76
66.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2021
29.10
 8,874 28.06 29.10 28.06 0 0 0
06/07/2021
29.21
 13,250 29.21 29.54 24.85 0 0 0
05/07/2021
29.54
 46,259 29.54 29.54 28.91 0 0 0
02/07/2021
29.21
 18,710 29.17 29.47 28.43 0 0 0
01/07/2021
29.17
 119,880 29.36 29.39 29.13 0 0 0
30/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
30/06/2021
29.32
 50,890 33.42 33.42 29.17 0 0 0
29/06/2021
28.92
 48,060 29.23 29.54 28.92 0 0 0
28/06/2021
29.20
 36,754 28.86 32.68 28.62 0 0 0
25/06/2021
28.86
 12,211 28.43 28.86 27.85 0 0 0
24/06/2021
28.89
 17,257 28.92 28.92 27.60 0 0 0
23/06/2021
29.05
 10,617 29.14 29.17 28.71 0 0 0
22/06/2021
29.08
 18,709 28.83 32.62 28.62 0 3,500 -0.3
21/06/2021
28.83
 54,567 27.39 29.54 27.39 0 0 0
18/06/2021
27.36
 34,059 27.66 27.69 23.11 0 0 0
17/06/2021
27.66
 23,938 26.65 27.69 26.65 0 0 0
16/06/2021
26.62
 30,429 25.88 26.77 25.88 0 29 -0.0
15/06/2021
26.16
 47,600 25.88 29.60 25.85 0 0 0
14/06/2021
25.88
 28,538 26.19 26.28 25.54 0 0 0
11/06/2021
26.19
 43,820 25.39 26.46 24.92 0 0 0
10/06/2021
25.11
 33,589 25.51 25.51 24.96 0 1,000 -0.1
09/06/2021
25.29
 15,552 25.11 25.39 24.92 0 0 0
08/06/2021
25.08
 22,663 25.85 25.85 25.08 0 0 0
07/06/2021
26.03
 33,535 25.23 26.03 25.23 0 35 -0.0
04/06/2021
25.29
 8,878 25.72 25.72 25.17 0 15 -0.0
03/06/2021
25.69
 26,798 25.23 25.69 25.02 0 0 0
02/06/2021
25.17
 16,114 24.99 25.17 24.92 0 77 -0.0
01/06/2021
25.17
 43,759 25.54 25.66 24.96 0 59 -0.0
31/05/2021
25.54
 34,082 25.54 25.85 25.17 0 0 0
28/05/2021
25.23
 71,335 25.26 25.54 25.17 0 4 -0.0
27/05/2021
25.42
 24,125 25.85 26.09 25.23 0 0 0
26/05/2021
26.03
 13,040 26.43 26.43 25.54 0 1,287 -0.1
25/05/2021
26.16
 137,091 24.00 28.00 20.74 0 13,137 -1.0
24/05/2021
24.31
 44,652 24.62 24.89 24.00 0 8,042 -0.6
21/05/2021
24.62
 68,620 23.39 24.62 23.39 0 0 0
20/05/2021
23.54
 15,922 23.54 23.69 23.32 0 0 0
19/05/2021
23.48
 17,600 23.42 23.48 23.17 0 0 0
18/05/2021
23.54
 9,393 23.54 23.54 23.42 0 0 0
17/05/2021
23.39
 9,115 23.42 23.42 23.39 0 0 0
14/05/2021
23.60
 32,103 23.57 23.63 23.35 0 0 0
13/05/2021
23.57
 12,431 23.69 23.79 23.48 0 0 0
12/05/2021
23.82
 3,100 23.79 23.82 23.79 0 0 0
11/05/2021
23.79
 34,200 23.79 23.85 23.69 0 0 0
10/05/2021
24.00
 34,500 23.66 24.16 23.23 0 0 0
07/05/2021
23.66
 8,540 23.48 23.69 23.48 0 0 0
06/05/2021
23.69
 19,400 23.66 23.97 23.63 0 0 0
05/05/2021
23.63
 23,507 23.63 23.79 19.97 0 0 0
04/05/2021
23.69
 14,640 23.39 23.72 23.26 0 0 0
29/04/2021
23.72
 20,328 23.82 23.82 20.31 0 0 0
28/04/2021
23.69
 37,778 23.97 24.12 20.43 0 0 0
27/04/2021
23.97
 17,408 23.76 24.12 23.72 0 0 0
26/04/2021
23.91
 7,700 23.97 24.03 23.91 0 0 0
23/04/2021
23.97
 16,000 23.94 23.97 23.72 0 0 0
22/04/2021
23.69
 11,010 24.34 24.34 23.69 0 0 0
20/04/2021
24.00
 96,310 23.66 24.74 23.66 0 0 0
19/04/2021
23.66
 3,404 23.54 23.66 23.23 0 0 0
16/04/2021
23.69
 16,909 23.54 23.69 23.39 0 300 -0.0
15/04/2021
23.54
 54,741 23.51 23.94 23.26 0 0 0
14/04/2021
23.51
 12,300 23.23 23.69 23.23 0 0 0
13/04/2021
23.23
 11,956 24.16 24.16 23.23 0 0 0
12/04/2021
23.85
 16,000 24.19 24.19 23.69 0 0 0
09/04/2021
24.00
 68,086 23.39 24.43 23.39 0 0 0
08/04/2021
23.39
 54,812 23.66 23.76 23.39 0 1,694 -0.1
07/04/2021
23.69
 25,700 23.63 23.85 23.60 0 100 -0.0
06/04/2021
23.69
 67,211 24.16 24.62 23.69 0 0 0
05/04/2021
24.62
 37,086 23.69 24.92 23.69 0 2,200 -0.2
02/04/2021
23.79
 22,436 23.76 23.91 23.57 0 0 0
01/04/2021
23.69
 17,754 23.79 23.79 23.63 0 0 0
31/03/2021
23.60
 5,484 24.16 24.16 23.60 0 0 0
30/03/2021
23.63
 6,278 23.97 23.97 23.60 0 0 0
29/03/2021
23.97
 5,612 23.60 24.16 23.11 0 0 0
26/03/2021
23.60
 48,900 23.88 24.00 23.08 0 0 0
25/03/2021
23.88
 17,100 23.91 23.91 23.69 0 0 0
24/03/2021
24.31
 117,332 24.31 24.31 23.14 0 0 0
23/03/2021
24.40
 46,586 24.00 24.62 23.97 0 0 0
22/03/2021
23.94
 20,430 24.03 24.09 23.69 0 0 0
19/03/2021
24.00
 23,134 24.43 24.43 23.69 0 1,400 -0.1
18/03/2021
24.43
 26,029 24.74 25.23 24.03 0 0 0
17/03/2021
24.62
 21,637 23.88 24.92 23.88 0 0 0
16/03/2021
23.85
 60,131 23.69 24.31 23.66 0 0 0
15/03/2021
23.69
 63,186 20.89 23.88 20.77 0 0 0
12/03/2021
20.89
 26,500 20.62 20.89 20.62 0 0 0
11/03/2021
20.62
 11,430 20.34 20.62 20.34 0 0 0
10/03/2021
20.43
 4,900 20.31 20.59 20.31 0 0 0
09/03/2021
20.43
 18,410 20.46 20.46 20.37 0 0 0
08/03/2021
20.46
 12,100 20.40 20.55 20.37 0 0 0
05/03/2021
20.40
 21,535 20.40 20.40 20.03 0 0 0
04/03/2021
20.19
 7,200 20.06 20.19 20.03 0 0 0
03/03/2021
20.31
 19,552 20.03 20.55 20.00 0 0 0
02/03/2021
19.91
 6,339 20.03 20.15 19.85 0 0 0
01/03/2021
20.00
 13,014 20.00 20.06 19.88 0 0 0
26/02/2021
19.82
 13,688 19.85 19.97 19.75 0 0 0
25/02/2021
19.88
 26,000 19.85 20.00 19.69 0 0 0
24/02/2021
19.75
 16,913 19.82 19.88 19.17 0 0 0
23/02/2021
19.63
 9,162 19.97 19.97 19.63 0 0 0
22/02/2021
19.91
 7,549 20.00 20.12 19.91 0 0 0
19/02/2021
20.00
 26,500 20.15 20.28 19.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |