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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |