CTCP Viễn thông FPT (fox)

94
3
(3.30%)
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
(2025-12-29) 		30.60 49.43% 15,932,000 0 0
61.90
102.50
92.90
2 tháng
(2025-11-28) 		30.50 49.19% 17,977,000 0 0
61
102.50
92.90
3 tháng
(2025-10-29) 		25 37.04% 19,789,300 0 0
60.40
102.50
92.90
6 tháng
(2025-07-31) 		20.60 28.65% 26,642,000 0 0
60.40
102.50
92.90
12 tháng
(2025-02-03) 		30.29 48.70% 43,485,665 -1,360 -0.1
48.38
102.50
92.90
24 tháng
(2024-02-07) 		55.20 147.96% 79,785,795 -1,759 -0.2
34.77
102.50
92.90
36 tháng
(2023-02-13) 		70.63 322.88% 86,857,080 -1,879 -0.2
21.87
102.50
92.90
60 tháng
(2021-02-22) 		72.59 364.62% 95,679,457 -675,566 -52.3
17.13
102.50
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
11.43
 1,800 11.43 11.43 11.43 0 0 0
11/10/2019
11.18
 0 11.18 11.18 11.18 0 0 0
10/10/2019
11.18
 0 11.18 11.18 11.18 0 0 0
09/10/2019
11.18
 500 11.18 11.18 11.18 0 0 0
08/10/2019
11.43
 600 11.43 11.43 11.43 0 0 0
07/10/2019
11.43
 950 11.43 11.43 11.43 0 0 0
04/10/2019
11.68
 0 11.68 11.68 11.68 0 0 0
03/10/2019
11.68
 2,000 11.68 11.68 11.68 0 0 0
02/10/2019
11.68
 8,400 11.51 11.68 11.51 0 0 0
01/10/2019
11.68
 6,850 11.68 11.68 11.68 0 0 0
30/09/2019
11.43
 4,900 11.43 11.43 11.43 0 0 0
27/09/2019
11.43
 15,503 11.56 11.68 11.43 0 6,600 -0.3
26/09/2019
11.68
 35,040 11.73 11.73 11.68 0 900 -0.0
25/09/2019
11.71
 11,400 11.89 11.94 11.68 0 1,000 -0.0
24/09/2019
11.68
 7,200 11.76 11.76 11.68 0 0 0
23/09/2019
11.76
 10,800 11.66 11.94 11.56 500 100 0.0
20/09/2019
11.68
 3,433 11.58 11.68 11.58 0 0 0
19/09/2019
11.56
 162 11.56 11.56 11.56 0 0 0
18/09/2019
11.56
 904 11.56 11.56 11.56 0 0 0
17/09/2019
11.68
 0 11.68 11.68 11.68 0 0 0
16/09/2019
11.68
 2,100 11.56 11.68 11.56 0 0 0
13/09/2019
11.56
 2,120 11.56 11.56 11.56 0 0 0
12/09/2019
11.61
 2,100 11.02 11.61 11.02 0 0 0
11/09/2019
11.48
 2,500 11.43 11.48 11.38 0 0 0
10/09/2019
11.43
 215 11.43 11.43 11.43 100 100 0
09/09/2019
11.43
 1,200 11.43 11.43 11.43 0 0 0
06/09/2019
11.66
 0 11.66 11.66 11.66 0 0 0
05/09/2019
11.68
 3,200 11.43 11.68 11.43 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |