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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |