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)
23/09/2020
14.56
 1,130 14.59 14.59 14.56 0 0 0
22/09/2020
14.45
 4,055 14.86 14.86 14.45 0 0 0
21/09/2020
14.86
 1,606 15.01 15.10 14.83 0 0 0
18/09/2020
14.77
 2,740 14.45 14.83 14.45 0 2,100 -0.1
17/09/2020
14.56
 5,410 14.42 14.56 14.33 0 0 0
16/09/2020
14.45
 5,017 14.42 14.56 14.42 0 200 -0.0
15/09/2020
14.42
 7,800 14.47 14.47 14.33 0 0 0
14/09/2020
14.47
 13,797 14.50 14.86 14.45 0 7 -0.0
11/09/2020
14.68
 9,425 14.47 14.68 14.42 0 0 0
10/09/2020
14.45
 10,055 14.56 14.56 14.33 0 0 0
09/09/2020
14.42
 2,280 14.27 14.42 14.27 0 0 0
08/09/2020
14.33
 1,069 14.39 14.39 14.30 0 0 0
07/09/2020
14.33
 7,647 14.42 14.86 14.33 0 0 0
04/09/2020
14.42
 5,650 14.42 14.42 14.27 0 0 0
03/09/2020
14.47
 11,491 14.62 14.62 14.47 0 0 0
01/09/2020
14.59
 7,991 14.45 14.65 14.36 0 0 0
31/08/2020
14.50
 2,165 14.71 14.77 14.50 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2020
14.47
 6,830 14.86 14.86 14.47 0 0 0
27/08/2020
14.33
 26,035 14.15 14.33 14.15 0 0 0
26/08/2020
14.24
 3,351 14.82 14.82 14.24 0 0 0
25/08/2020
14.21
 2,905 14.15 14.27 14.15 0 0 0
24/08/2020
14.18
 32,220 13.83 14.33 13.83 0 0 0
21/08/2020
13.83
 11,739 13.83 13.83 13.71 0 0 0
20/08/2020
13.83
 5,895 13.83 13.83 13.71 0 0 0
19/08/2020
13.83
 9,006 13.77 13.83 13.77 0 0 0
18/08/2020
13.80
 13,645 13.74 13.83 13.74 0 0 0
17/08/2020
13.63
 14,640 13.69 13.77 13.63 0 0 0
14/08/2020
13.80
 230 13.80 13.80 13.80 0 0 0
13/08/2020
13.83
 2,006 13.69 13.83 13.69 0 0 0
12/08/2020
13.69
 4,030 13.69 13.69 13.69 0 0 0
11/08/2020
13.69
 2,647 13.77 13.77 13.69 0 0 0
10/08/2020
13.83
 4,030 13.48 13.83 13.48 0 0 0
07/08/2020
13.48
 15,225 13.83 13.83 13.48 0 11,000 -0.5
06/08/2020
13.77
 3,342 13.80 13.80 13.74 0 35 -0.0
05/08/2020
13.80
 4,165 13.71 13.83 13.71 0 2,355 -0.1
04/08/2020
13.80
 8,100 13.69 13.80 13.69 0 0 0
03/08/2020
13.45
 16,050 13.48 13.54 13.45 0 14,000 -0.7
31/07/2020
13.28
 300 13.28 13.28 13.28 0 0 0
30/07/2020
13.51
 2,900 13.39 13.51 13.39 0 0 0
29/07/2020
13.07
 29,350 13.39 13.39 12.99 0 0 0
28/07/2020
13.54
 46,300 13.42 13.60 13.39 0 0 0
27/07/2020
13.54
 19,826 13.54 13.69 13.54 0 0 0
24/07/2020
13.77
 14,000 14.01 14.01 13.69 0 0 0
23/07/2020
14.06
 5,600 14.06 14.06 14.06 0 0 0
22/07/2020
14.04
 5,121 14.06 14.09 14.04 0 0 0
21/07/2020
13.98
 385 13.98 13.98 13.98 0 0 0
20/07/2020
14.09
 10,110 14.24 14.27 13.98 0 0 0
17/07/2020
14.27
 1,690 14.24 14.27 14.24 0 0 0
16/07/2020
14.21
 11,770 14.21 14.24 14.21 0 70 -0.0
15/07/2020
14.04
 12,642 13.71 14.27 13.71 0 0 0
14/07/2020
13.98
 4,220 13.69 14.27 13.69 0 0 0
13/07/2020
14.36
 1,260 14.36 14.36 14.36 0 0 0
10/07/2020
14.53
 10 14.53 14.53 14.53 0 0 0
09/07/2020
14.56
 14,100 14.41 14.56 14.41 0 0 0
08/07/2020
14.50
 510 14.50 14.50 14.50 0 0 0
07/07/2020
14.47
 10,610 14.47 14.56 14.47 0 0 0
06/07/2020
14.50
 6,420 14.36 14.50 14.33 0 0 0
03/07/2020
14.41
 10,120 14.27 14.41 14.27 0 0 0
02/07/2020
14.36
 12,641 14.47 14.50 14.33 0 0 0
01/07/2020
14.50
 46,826 14.44 14.50 14.33 0 0 0
30/06/2020
14.36
 6,200 13.31 14.56 13.31 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/06/2020
15.32
 930 15.72 15.72 15.32 0 0 0
26/06/2020
14.45
 21,868 14.64 14.64 14.43 8,300 0 0.5
25/06/2020
14.64
 7,600 14.43 14.64 14.43 2,100 0 0.1
24/06/2020
14.43
 29,620 14.64 14.64 14.43 19,600 0 1.1
23/06/2020
14.64
 22,845 14.97 14.97 14.61 16,610 0 1.0
22/06/2020
14.97
 15,247 15.08 15.08 14.92 0 500 -0.0
19/06/2020
14.82
 112,118 14.27 14.82 14.27 3,900 0 0.2
18/06/2020
14.17
 86,203 13.60 14.27 13.60 900 0 0.0
17/06/2020
13.57
 3,114 13.99 13.99 13.57 0 0 0
16/06/2020
13.52
 7,405 13.99 13.99 13.52 3,100 0 0.2
15/06/2020
13.49
 9,210 13.52 13.60 13.49 2,700 0 0.1
12/06/2020
13.52
 28,860 13.65 13.65 13.41 18,100 0 0.9
11/06/2020
13.67
 51,120 13.78 14.04 13.67 32,500 0 1.7
10/06/2020
13.78
 30,690 13.80 13.88 13.75 4,400 0 0.2
09/06/2020
13.78
 36,545 14.01 14.04 13.78 19,400 0 1.0
08/06/2020
14.01
 56,747 13.62 14.25 13.62 0 0 0
05/06/2020
13.60
 56,175 13.26 13.60 13.26 0 0 0
04/06/2020
13.05
 11,420 12.95 13.13 12.95 2,100 0 0.1
03/06/2020
12.95
 11,200 12.87 13.02 12.79 0 0 0
02/06/2020
12.76
 8,786 13.00 13.00 12.74 4,900 0 0.2
01/06/2020
12.97
 4,200 12.89 13.00 12.87 2,700 0 0.1
29/05/2020
12.89
 3,950 12.79 13.00 12.79 300 0 0.0
28/05/2020
13.00
 15,203 13.13 13.13 12.69 5,000 0 0.3
27/05/2020
13.13
 7,566 13.13 13.18 13.13 1,500 0 0.1
26/05/2020
13.10
 30,564 13.00 13.10 12.92 4,400 0 0.2
25/05/2020
12.92
 9,530 13.26 13.26 12.92 100 300 -0.0
22/05/2020
12.89
 25,407 12.95 12.95 12.74 11,400 0 0.6
21/05/2020
12.89
 19,600 13.31 13.31 12.89 11,000 0 0.5
20/05/2020
12.92
 9,810 13.00 13.21 12.89 0 0 0
19/05/2020
13.26
 6,028 13.26 13.39 13.13 170 286 -0.0
18/05/2020
13.10
 5,425 12.89 13.13 12.89 1,100 0 0.1
15/05/2020
13.08
 53,791 12.61 13.26 12.61 0 0 0
14/05/2020
12.48
 11,300 12.35 12.48 12.35 0 0 0
13/05/2020
12.61
 31,650 12.35 12.61 12.32 20 0 0.0
12/05/2020
12.22
 16,540 12.56 12.61 12.22 50 0 0.0
11/05/2020
12.61
 2,800 12.61 12.71 12.56 0 0 0
08/05/2020
12.53
 10,920 12.48 12.74 12.48 100 0 0.0
07/05/2020
12.53
 13,300 12.61 12.61 12.35 700 0 0.0
06/05/2020
12.61
 4,840 12.48 12.76 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |