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)
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
05/05/2020
12.71
 14,450 12.48 12.74 12.37 400 0 0.0
04/05/2020
12.61
 25,550 12.30 12.74 12.30 0 0 0
29/04/2020
12.22
 17,000 12.27 12.27 12.19 0 0 0
28/04/2020
12.17
 10,119 12.19 12.19 11.98 400 0 0.0
27/04/2020
12.22
 24,900 11.98 12.22 11.96 0 100 -0.0
24/04/2020
11.98
 16,641 11.98 11.98 11.70 0 0 0
23/04/2020
11.98
 8,300 11.96 12.19 11.85 0 0 0
22/04/2020
11.96
 18,700 11.72 11.96 11.52 0 0 0
21/04/2020
11.96
 19,395 12.22 12.24 11.70 100 700 -0.0
20/04/2020
12.24
 4,051 11.85 12.24 11.85 0 0 0
17/04/2020
11.96
 29,626 11.70 12.35 11.67 0 0 0
16/04/2020
11.49
 4,100 11.70 11.70 11.46 0 0 0
15/04/2020
11.44
 21,823 11.70 11.72 11.41 400 0 0.0
14/04/2020
11.31
 8,128 11.07 11.44 11.02 0 0 0
13/04/2020
11.05
 21,300 11.44 11.70 10.92 0 0 0
10/04/2020
11.05
 0 11.05 11.05 11.05 0 0 0
09/04/2020
11.05
 1 11.05 11.05 11.05 0 0 0
08/04/2020
11.05
 6,500 11.05 11.05 11.05 0 0 0
07/04/2020
11.05
 8,400 11.05 11.05 10.92 0 0 0
06/04/2020
11.31
 10,200 11.44 11.44 11.05 0 0 0
03/04/2020
10.79
 18,000 10.45 10.79 10.40 0 0 0
01/04/2020
10.40
 12,050 10.48 10.48 10.40 0 50 -0.0
31/03/2020
10.66
 3,100 10.66 10.92 10.66 0 0 0
30/03/2020
10.66
 1,000 10.66 10.66 10.66 0 0 0
27/03/2020
10.66
 6,101 10.40 11.70 10.40 0 0 0
26/03/2020
11.15
 0 11.15 11.15 11.15 0 0 0
25/03/2020
10.16
 4,200 11.18 11.18 10.16 0 0 0
24/03/2020
11.18
 21,401 9.67 11.70 9.64 200 500 -0.0
23/03/2020
11.57
 300 9.62 11.57 9.62 0 0 0
20/03/2020
10.94
 0 10.94 10.94 10.94 0 0 0
19/03/2020
10.94
 100 10.94 10.94 10.94 0 0 0
18/03/2020
11.44
 1,710 11.46 11.46 11.44 0 0 0
17/03/2020
11.70
 9,000 11.28 11.70 11.28 0 1,500 -0.1
16/03/2020
11.31
 4,000 11.41 11.41 11.31 0 100 -0.0
13/03/2020
11.49
 12,018 11.44 11.49 11.18 0 8,135 -0.4
12/03/2020
11.44
 16,730 11.83 11.83 11.41 0 0 0
11/03/2020
12.06
 1,600 12.11 12.11 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |