CTCP Viễn thông FPT (fox)

80.80
0
(0%)
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
(2026-03-30) 		-6.40 -7.34% 5,917,900 0 0
78.20
87.20
80.80
2 tháng
(2026-03-02) 		3.20 4.12% 13,816,000 0 0
65.20
87.20
80.80
3 tháng
(2026-01-29) 		-15.20 -15.83% 23,962,100 0 0
65.20
97.50
80.80
6 tháng
(2025-10-31) 		16.60 25.86% 45,338,300 0 0
60.40
102.50
80.80
12 tháng
(2025-05-05) 		20.67 34.37% 60,610,000 -100 -0.0
60.07
102.50
80.80
24 tháng
(2024-05-09) 		31.49 63.86% 98,968,042 -1,752 -0.2
48.38
102.50
80.80
36 tháng
(2023-05-15) 		57.94 253.47% 112,442,862 -1,835 -0.2
22.66
102.50
80.80
60 tháng
(2021-05-25) 		54.64 208.93% 120,044,374 -661,830 -51.2
17.13
102.50
80.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2019
11.43
 458 11.43 11.68 11.43 0 0 0
03/09/2019
11.18
 602 11.20 11.20 11.18 0 100 -0.0
30/08/2019
11.30
 5,514 11.56 11.56 11.30 0 0 0
29/08/2019
11.56
 1,105 11.56 11.56 11.56 0 55 -0.0
28/08/2019
11.43
 3,340 11.56 11.56 11.43 0 0 0
27/08/2019
11.56
 3,200 11.56 11.56 11.51 0 0 0
26/08/2019
11.51
 2,044 11.43 11.56 11.43 0 0 0
23/08/2019
11.61
 15,150 11.51 11.61 11.51 0 0 0
22/08/2019
11.81
 3,330 11.58 11.81 11.58 0 0 0
21/08/2019
11.94
 4,070 12.19 12.19 11.68 0 0 0
20/08/2019
11.94
 27,927 11.61 11.94 11.43 0 60 -0.0
19/08/2019
11.30
 1,105 11.56 11.56 11.30 0 0 0
16/08/2019
11.18
 25,525 11.18 11.48 9.37 500 600 -0.0
15/08/2019
11.18
 1,742 10.85 11.66 10.85 0 0 0
14/08/2019
10.92
 1,133 10.67 10.92 10.67 0 0 0
13/08/2019
10.67
 100 10.67 10.67 10.67 0 0 0
12/08/2019
10.82
 1,300 11.18 11.18 10.82 300 0 0.0
09/08/2019
11.13
 20,933 10.92 11.43 10.92 0 0 0
08/08/2019
10.80
 18,800 10.21 10.80 10.21 900 0 0.0
07/08/2019
10.41
 3,893 10.19 10.46 10.19 1,100 0 0.0
06/08/2019
10.19
 17,400 10.16 10.41 10.16 4,400 0 0.2
05/08/2019
10.16
 2,100 10.16 10.54 10.16 0 0 0
02/08/2019
10.16
 2,137 10.19 10.19 10.16 200 0 0.0
01/08/2019
10.24
 100 10.24 10.24 10.24 0 0 0
31/07/2019
10.16
 2,700 10.34 10.67 9.65 200 0 0.0
30/07/2019
10.46
 1,800 10.29 10.62 10.16 0 0 0
29/07/2019
10.67
 3,020 10.41 10.67 10.41 0 0 0
26/07/2019
10.67
 400 10.41 11.68 10.41 100 0 0.0
25/07/2019
10.16
 5,100 10.16 10.67 10.16 0 400 -0.0
24/07/2019
10.19
 1,100 10.16 10.19 10.03 0 0 0
23/07/2019
10.08
 5,200 10.36 10.41 10.08 0 0 0
22/07/2019
10.16
 600 10.31 10.31 10.16 0 500 -0.0
19/07/2019
9.93
 5,200 9.91 9.93 9.91 0 0 0
18/07/2019
10.16
 400 10.16 10.16 10.11 0 0 0
17/07/2019
10.36
 0 10.36 10.36 10.36 0 0 0
16/07/2019
10.26
 1,209 10.39 10.39 10.26 0 0 0
15/07/2019
10.41
 7,000 10.29 10.41 10.29 0 0 0
12/07/2019
10.13
 7,900 10.16 10.16 10.13 0 1,700 -0.1
11/07/2019
10.06
 1,350 10.16 10.16 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |