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)
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
30/10/2020
15.16
 1,170 15.19 15.19 15.16 0 0 0
29/10/2020
15.19
 13,971 15.13 15.19 15.13 0 200 -0.0
28/10/2020
15.01
 7,550 15.19 15.22 15.01 0 0 0
27/10/2020
15.19
 4,030 15.19 15.46 15.19 0 100 -0.0
26/10/2020
15.16
 16,800 15.19 15.31 15.16 0 0 0
23/10/2020
15.16
 9,510 15.16 15.16 15.16 0 0 0
22/10/2020
15.25
 24,909 15.01 15.28 14.95 0 0 0
21/10/2020
15.16
 3,342 15.37 15.37 15.16 0 0 0
20/10/2020
15.37
 2,250 15.37 15.43 15.37 0 0 0
19/10/2020
15.37
 28,911 15.46 15.49 15.31 0 0 0
16/10/2020
15.31
 49,800 14.86 15.43 14.71 0 27 -0.0
15/10/2020
14.86
 26,910 14.86 14.86 14.59 0 0 0
14/10/2020
14.80
 20,530 14.77 14.86 14.77 0 0 0
13/10/2020
14.80
 10,430 14.80 14.80 14.80 0 0 0
12/10/2020
14.65
 11,730 14.86 14.86 14.62 0 0 0
09/10/2020
14.74
 40,030 14.68 15.13 14.68 0 0 0
08/10/2020
14.86
 10,800 14.39 14.86 14.36 0 0 0
07/10/2020
14.45
 8,507 14.47 14.47 13.97 0 0 0
06/10/2020
14.45
 1,363 14.45 14.45 14.45 0 0 0
05/10/2020
14.47
 8,110 14.56 14.56 14.45 0 0 0
02/10/2020
14.45
 6,310 14.50 14.50 14.45 0 0 0
01/10/2020
14.50
 1,292 14.56 14.56 14.50 0 0 0
30/09/2020
14.45
 1,420 14.65 14.65 14.42 0 0 0
29/09/2020
14.56
 2,846 14.71 14.86 14.56 0 0 0
28/09/2020
14.71
 410 14.71 14.71 14.71 0 0 0
25/09/2020
14.83
 15,400 14.42 14.86 14.42 0 0 0
24/09/2020
14.56
 4,120 14.62 14.62 14.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |