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)
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
18/02/2021
20.03
 58,128 19.08 20.28 19.08 0 0 0
17/02/2021
19.82
 72,317 18.31 19.85 18.31 0 0 0
09/02/2021
18.77
 24,600 18.77 18.77 18.49 0 0 0
08/02/2021
18.77
 3,800 18.92 19.08 18.46 0 0 0
05/02/2021
18.92
 8,168 19.02 19.08 18.92 0 0 0
04/02/2021
18.99
 42,503 18.77 19.08 18.77 0 1,000 -0.1
03/02/2021
18.77
 16,201 18.46 18.77 18.03 0 0 0
02/02/2021
18.15
 7,380 17.79 18.31 17.79 0 0 0
01/02/2021
18.43
 11,600 17.88 18.43 17.54 0 0 0
29/01/2021
18.19
 8,500 17.23 18.46 17.23 0 0 0
28/01/2021
17.48
 31,310 18.46 18.46 15.57 0 0 0
27/01/2021
18.28
 6,514 18.31 18.46 18.15 0 0 0
26/01/2021
18.46
 9,530 19.08 19.08 17.91 0 0 0
25/01/2021
18.62
 12,406 18.92 18.92 18.62 0 0 0
22/01/2021
18.77
 3,915 19.11 19.11 18.77 0 0 0
21/01/2021
19.08
 7,210 18.43 19.14 18.43 0 0 0
20/01/2021
18.43
 5,300 17.88 18.43 17.85 0 0 0
19/01/2021
17.85
 20,507 18.83 18.83 17.26 0 0 0
18/01/2021
18.92
 12,783 19.05 19.05 18.65 0 0 0
15/01/2021
19.05
 2,540 19.08 19.39 19.05 0 0 0
14/01/2021
19.08
 19,407 19.02 19.08 18.71 0 1,100 -0.1
13/01/2021
18.71
 9,641 18.92 19.08 18.71 0 21 -0.0
12/01/2021
18.80
 16,090 18.46 19.08 18.46 0 0 0
11/01/2021
18.59
 27,515 18.46 18.59 18.43 0 0 0
08/01/2021
18.46
 13,026 18.92 18.92 18.22 0 0 0
07/01/2021
18.46
 11,430 18.77 18.77 18.43 0 0 0
06/01/2021
18.71
 36,510 18.00 18.77 18.00 0 0 0
05/01/2021
18.22
 31,639 17.54 18.22 17.42 0 0 0
04/01/2021
17.45
 9,259 17.35 17.45 17.29 0 931 -0.1
31/12/2020
17.26
 3,698 17.26 17.35 15.39 0 5 -0.0
30/12/2020
17.26
 4,186 17.23 17.29 17.23 0 0 0
29/12/2020
17.39
 25,361 17.23 17.54 16.92 0 0 0
28/12/2020
17.29
 17,102 17.23 17.32 17.17 0 0 0
25/12/2020
17.42
 2,463 17.42 17.42 17.23 0 0 0
24/12/2020
17.54
 15,931 17.42 17.54 17.23 0 0 0
23/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/12/2020
17.42
 21,362 17.42 17.48 14.83 0 0 0
22/12/2020
17.45
 6,526 17.33 17.45 17.33 0 0 0
21/12/2020
17.33
 15,032 17.27 17.42 17.24 0 0 0
18/12/2020
17.24
 60,291 17.24 17.27 14.65 0 100 -0.0
17/12/2020
17.18
 16,810 17.24 17.24 17.18 0 0 0
16/12/2020
17.24
 22,590 17.24 17.33 17.24 0 0 0
15/12/2020
17.45
 3,527 17.21 17.48 14.59 0 0 0
14/12/2020
17.24
 15,950 17.09 17.30 16.94 0 0 0
11/12/2020
17.24
 8,531 17.42 17.42 17.09 0 0 0
10/12/2020
17.51
 4,428 17.83 17.83 17.45 0 0 0
09/12/2020
17.45
 12,400 17.48 17.54 17.36 0 0 0
08/12/2020
17.33
 14,354 17.21 17.45 17.09 0 0 0
07/12/2020
17.21
 23,481 16.91 17.21 16.79 0 0 0
04/12/2020
16.91
 29,861 16.79 16.94 16.67 0 0 0
03/12/2020
16.70
 31,942 16.50 16.79 16.50 0 0 0
02/12/2020
16.67
 43,564 16.32 16.79 16.32 0 0 0
01/12/2020
16.35
 6,075 16.20 16.35 16.05 0 0 0
30/11/2020
16.17
 1,954 16.17 16.26 16.05 0 0 0
27/11/2020
16.20
 14,900 15.90 16.20 16.05 0 0 0
26/11/2020
15.90
 19,243 15.75 15.90 15.75 0 0 0
25/11/2020
15.75
 8,683 15.75 15.81 15.66 0 1,000 -0.1
24/11/2020
15.60
 24,655 15.60 15.75 15.60 0 0 0
23/11/2020
15.75
 8,966 15.34 15.75 15.31 0 0 0
20/11/2020
15.46
 3,393 15.60 15.60 15.46 0 0 0
19/11/2020
15.34
 3,808 15.22 15.43 15.22 0 0 0
18/11/2020
15.43
 2,888 15.25 15.43 15.25 0 0 0
17/11/2020
15.46
 2,556 15.16 15.46 15.16 0 0 0
16/11/2020
15.25
 10,280 15.25 15.31 15.25 0 0 0
13/11/2020
15.28
 2,122 15.25 15.28 15.22 0 0 0
12/11/2020
15.31
 27,157 15.16 15.31 15.16 0 0 0
11/11/2020
15.19
 10,844 15.22 15.31 15.16 0 0 0
10/11/2020
15.31
 7,928 15.16 15.31 15.16 0 100 -0.0
09/11/2020
15.13
 5,506 15.13 15.13 15.04 0 0 0
06/11/2020
15.10
 293 15.13 15.13 15.10 0 0 0
05/11/2020
14.92
 8,875 14.71 14.95 14.71 0 0 0
04/11/2020
14.89
 4,171 14.86 14.92 14.86 0 0 0
03/11/2020
14.86
 163 14.86 14.86 14.86 0 0 0
02/11/2020
14.80
 13,650 15.16 15.31 14.56 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |