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)
10/03/2020
12.11
 100 12.11 12.11 12.11 0 0 0
09/03/2020
12.14
 900 12.22 12.22 12.14 0 0 0
06/03/2020
12.22
 13,500 12.53 12.53 12.01 0 0 0
05/03/2020
12.48
 214 13.00 13.00 12.48 0 0 0
04/03/2020
11.96
 2,130 11.96 11.96 11.96 0 0 0
03/03/2020
11.83
 225 11.70 11.83 11.70 0 0 0
02/03/2020
12.22
 6,000 12.95 12.95 12.22 0 200 -0.0
28/02/2020
12.95
 101 12.95 12.95 12.95 0 0 0
27/02/2020
12.48
 3,740 12.56 12.97 12.35 0 0 0
26/02/2020
12.40
 67,010 12.22 12.40 12.22 0 0 0
25/02/2020
12.22
 2,316 12.22 12.22 12.22 0 0 0
24/02/2020
12.22
 47,070 12.22 12.22 12.22 0 8,100 -0.4
21/02/2020
12.32
 47,710 12.19 12.32 11.96 0 0 0
20/02/2020
12.22
 64,005 11.93 13.65 11.75 1,500 1,700 -0.0
19/02/2020
11.93
 100 11.93 11.93 11.93 100 0 0.0
18/02/2020
11.75
 200 11.75 11.75 11.75 0 0 0
17/02/2020
11.83
 916 12.01 12.01 11.83 100 800 -0.0
14/02/2020
11.49
 2,600 11.70 11.70 11.44 100 0 0.0
13/02/2020
11.67
 2,800 11.31 11.67 11.31 0 0 0
12/02/2020
11.62
 6,304 11.18 11.62 11.18 0 0 0
11/02/2020
10.92
 1,100 10.92 10.92 10.92 0 0 0
10/02/2020
10.71
 63,500 10.89 11.65 10.66 100 0 0.0
07/02/2020
11.05
 21,200 10.79 11.05 10.76 2,000 0 0.1
06/02/2020
10.71
 9,253 10.79 10.79 10.71 9,100 0 0.4
05/02/2020
10.68
 5,620 10.66 10.68 10.66 2,600 0 0.1
04/02/2020
10.42
 14,344 10.40 10.45 10.37 3,100 0 0.1
03/02/2020
10.40
 1,240 9.88 10.40 8.94 0 0 0
31/01/2020
11.70
 33,342 10.55 11.70 10.19 10,000 100 0.4
30/01/2020
10.55
 49 10.55 10.55 10.55 0 0 0
22/01/2020
10.55
 320 10.55 10.55 10.55 300 0 0.0
21/01/2020
11.44
 1,700 11.44 11.44 11.44 0 1,700 -0.1
20/01/2020
10.92
 0 10.92 10.92 10.92 0 0 0
17/01/2020
10.92
 0 10.92 10.92 10.92 0 0 0
16/01/2020
10.92
 1 10.92 10.92 10.92 0 0 0
15/01/2020
10.92
 0 10.92 10.92 10.92 0 0 0
14/01/2020
10.92
 0 10.92 10.92 10.92 0 0 0
13/01/2020
10.92
 0 10.92 10.92 10.92 0 0 0
10/01/2020
10.92
 0 10.92 10.92 10.92 0 0 0
09/01/2020
10.92
 0 10.92 10.92 10.92 0 0 0
08/01/2020
10.92
 100 10.92 10.92 10.92 0 0 0
07/01/2020
10.92
 1,100 10.92 10.92 10.92 0 0 0
06/01/2020
11.44
 1,710 11.44 11.44 11.44 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
11.44
 500 11.44 11.44 11.44 500 0 0.0
02/01/2020
11.10
 0 11.10 11.10 11.10 0 0 0
31/12/2019
11.10
 10 11.10 11.10 11.10 0 10 -0.0
30/12/2019
11.46
 3,200 11.07 11.46 11.05 0 100 -0.0
27/12/2019
11.43
 0 11.43 11.43 11.43 0 0 0
26/12/2019
11.43
 0 11.43 11.43 11.43 0 0 0
25/12/2019
11.43
 100 11.43 11.43 11.43 0 0 0
24/12/2019
10.97
 0 10.97 10.97 10.97 0 0 0
23/12/2019
10.97
 0 10.97 10.97 10.97 0 0 0
20/12/2019
10.97
 20,350 11.07 11.07 10.92 4,700 1,650 0.1
19/12/2019
11.00
 7,050 11.07 11.07 11.00 2,100 0 0.1
18/12/2019
11.07
 126 11.07 11.07 11.07 0 0 0
17/12/2019
11.00
 0 11.00 11.00 11.00 0 0 0
16/12/2019
11.00
 500 11.02 11.02 11.00 400 0 0.0
13/12/2019
11.81
 0 11.81 11.81 11.81 0 0 0
12/12/2019
11.81
 0 11.81 11.81 11.81 0 0 0
11/12/2019
11.81
 55 11.81 11.81 11.81 0 0 0
10/12/2019
11.81
 10,000 11.81 11.81 11.81 0 3,000 -0.1
09/12/2019
11.68
 0 11.68 11.68 11.68 0 0 0
06/12/2019
11.68
 0 11.68 11.68 11.68 0 0 0
05/12/2019
11.68
 213 11.68 11.68 11.68 0 13 -0.0
04/12/2019
11.66
 6,300 11.18 11.66 10.67 6,000 0 0.3
03/12/2019
11.43
 9,201 11.18 11.43 10.92 8,000 0 0.3
02/12/2019
11.43
 0 11.43 11.43 11.43 0 0 0
29/11/2019
11.43
 0 11.43 11.43 11.43 0 0 0
28/11/2019
11.43
 200 11.43 11.43 11.43 0 0 0
27/11/2019
11.43
 2,000 11.43 11.43 11.43 2,000 0 0.1
26/11/2019
11.68
 3,175 11.43 11.68 11.43 0 0 0
25/11/2019
11.43
 6,800 11.43 11.43 11.43 0 0 0
22/11/2019
11.43
 0 11.43 11.43 11.43 0 0 0
21/11/2019
11.43
 1,100 11.43 11.43 11.43 0 0 0
20/11/2019
11.43
 1,000 11.43 11.43 11.43 0 1,000 -0.0
19/11/2019
11.43
 700 11.43 11.43 11.43 0 0 0
18/11/2019
11.43
 380 11.43 11.43 11.43 0 0 0
15/11/2019
11.68
 0 11.68 11.68 11.68 0 0 0
14/11/2019
11.68
 3 11.68 11.68 11.68 0 0 0
13/11/2019
11.68
 855 11.68 11.68 11.68 0 0 0
12/11/2019
12.07
 1,710 12.07 12.07 12.07 0 0 0
11/11/2019
11.68
 313 11.68 11.68 11.68 0 0 0
08/11/2019
11.68
 430 11.68 11.68 11.68 0 0 0
07/11/2019
11.68
 3,000 11.68 11.68 11.68 2,000 0 0.1
06/11/2019
11.68
 7,500 11.68 11.68 11.68 1,900 0 0.1
05/11/2019
11.68
 5,543 11.68 11.68 11.68 5,500 0 0.3
04/11/2019
11.68
 12,335 11.43 11.68 11.43 0 0 0
01/11/2019
11.43
 0 11.43 11.43 11.43 0 0 0
31/10/2019
11.43
 3,400 11.43 11.43 11.43 2,300 0 0.1
30/10/2019
11.43
 2,800 11.43 11.43 11.43 1,200 0 0.1
29/10/2019
11.43
 1,000 11.43 11.43 11.43 0 0 0
28/10/2019
11.43
 1,700 11.43 11.43 11.43 0 0 0
25/10/2019
11.43
 1,500 11.43 11.43 11.43 0 0 0
24/10/2019
11.43
 1,000 11.43 11.43 11.43 0 0 0
23/10/2019
11.43
 6,000 11.43 11.43 11.43 0 0 0
22/10/2019
11.43
 300 11.43 11.43 11.43 0 0 0
21/10/2019
11.43
 2,700 11.43 11.43 11.43 0 0 0
18/10/2019
11.43
 300 11.43 11.43 11.43 0 0 0
17/10/2019
11.51
 0 11.51 11.51 11.51 0 0 0
16/10/2019
11.51
 0 11.51 11.51 11.51 0 0 0
15/10/2019
11.30
 3,300 11.43 11.68 11.30 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |