CTCP Viễn thông FPT (fox)

93
2
(2.20%)
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)
10/04/2019
10.94
 8,500 11.03 11.12 10.94 0 1,000 -0.0
09/04/2019
10.92
 503 11.03 11.03 10.92 0 400 -0.0
08/04/2019
10.94
 735 10.94 10.94 10.94 200 600 -0.0
05/04/2019
10.92
 650 11.03 11.03 10.92 0 550 -0.0
04/04/2019
10.92
 11,100 10.92 10.92 10.92 0 9,400 -0.5
03/04/2019
10.92
 2,800 10.80 11.70 10.80 300 600 -0.0
02/04/2019
10.80
 100 10.80 10.80 10.80 0 0 0
01/04/2019
10.92
 3,230 10.80 10.92 10.60 0 2,200 -0.1
29/03/2019
10.80
 3,600 10.80 10.80 10.80 0 3,600 -0.2
28/03/2019
10.80
 1,500 10.92 10.92 10.80 0 1,500 -0.1
27/03/2019
11.14
 500 11.14 11.14 11.14 0 500 -0.0
26/03/2019
11.14
 1,600 11.14 11.14 11.14 1,500 1,600 -0.0
25/03/2019
10.92
 4,865 11.03 11.03 10.92 0 3,465 -0.2
22/03/2019
11.14
 500 11.14 11.14 11.14 0 0 0
21/03/2019
11.25
 0 11.25 11.25 11.25 0 0 0
20/03/2019
11.25
 8,000 11.25 11.70 11.25 0 4,900 -0.2
19/03/2019
11.25
 200 11.25 11.25 11.25 0 0 0
18/03/2019
11.25
 110 11.25 11.25 11.25 0 0 0
15/03/2019
11.25
 300 11.25 11.25 11.25 0 0 0
14/03/2019
11.25
 0 11.25 11.25 11.25 0 0 0
13/03/2019
11.25
 47 11.25 11.25 11.25 0 0 0
12/03/2019
11.25
 200 11.25 11.25 11.25 0 0 0
11/03/2019
11.37
 400 11.37 11.37 11.37 0 0 0
08/03/2019
11.37
 1,200 11.37 11.37 11.37 0 0 0
07/03/2019
10.92
 500 10.92 10.92 10.92 400 0 0.0
06/03/2019
11.70
 0 11.70 11.70 11.70 0 0 0
05/03/2019
11.70
 0 11.70 11.70 11.70 0 0 0
04/03/2019
11.70
 200 11.70 11.70 11.70 100 0 0.0
01/03/2019
11.70
 300 11.70 11.70 11.70 0 0 0
28/02/2019
11.30
 305 11.30 11.30 11.30 0 0 0
27/02/2019
11.70
 800 11.70 11.70 11.70 0 0 0
26/02/2019
11.48
 600 11.30 11.48 11.30 0 0 0
25/02/2019
11.48
 23,217 11.30 11.48 11.30 3,000 200 0.1
22/02/2019
11.48
 1,520 11.48 11.48 11.28 0 0 0
21/02/2019
11.28
 10 11.28 11.28 11.28 0 0 0
20/02/2019
11.28
 1,700 11.28 11.28 11.28 0 0 0
19/02/2019
11.48
 250 11.48 11.48 11.48 0 0 0
18/02/2019
11.32
 4,600 11.25 11.70 11.25 0 0 0
15/02/2019
11.28
 0 11.28 11.28 11.28 0 0 0
14/02/2019
11.25
 11,700 11.25 11.28 11.25 300 0 0.0
13/02/2019
11.37
 10,400 11.37 11.37 11.16 0 0 0
12/02/2019
11.25
 900 11.25 11.70 11.25 900 0 0.0
11/02/2019
11.59
 0 11.59 11.59 11.59 0 0 0
01/02/2019
11.59
 0 11.59 11.59 11.59 0 0 0
31/01/2019
11.59
 100 11.59 11.70 11.59 0 0 0
30/01/2019
11.03
 900 11.03 11.03 11.03 0 0 0
29/01/2019
11.01
 0 11.01 11.01 11.01 0 0 0
28/01/2019
11.01
 2 11.01 11.01 11.01 0 0 0
25/01/2019
10.96
 1,900 11.03 11.03 10.96 1,000 0 0.0
24/01/2019
11.03
 1,010 10.92 11.03 10.92 300 0 0.0
23/01/2019
10.92
 200 10.92 11.70 10.92 0 0 0
22/01/2019
10.83
 0 10.83 10.83 10.83 0 0 0
21/01/2019
10.83
 3,100 10.85 10.92 10.83 0 0 0
18/01/2019
10.83
 100 10.83 10.83 10.83 0 0 0
17/01/2019
10.80
 8,886 10.83 11.14 10.80 0 0 0
16/01/2019
10.80
 77 10.80 10.80 10.80 0 0 0
15/01/2019
10.80
 5,507 10.80 10.92 10.80 0 0 0
14/01/2019
10.80
 2,590 10.80 10.80 10.80 0 0 0
11/01/2019
11.03
 10 10.80 10.80 10.80 0 0 0
10/01/2019
11.03
 9,150 10.80 11.03 10.80 0 2,000 -0.1
09/01/2019
10.80
 2,010 10.80 11.70 10.80 0 0 0
08/01/2019
10.83
 300 10.85 10.85 10.83 0 0 0
07/01/2019
11.37
 0 11.37 11.37 11.37 0 0 0
04/01/2019
11.37
 0 11.37 11.37 11.37 0 0 0
03/01/2019
11.37
 159 11.37 11.37 11.37 0 0 0
02/01/2019
11.46
 100 11.46 11.46 11.46 0 0 0
28/12/2018
11.46
 9,500 11.05 11.46 11.05 0 9,300 -0.5
27/12/2018
11.10
 4,750 11.10 11.10 10.94 0 1,700 -0.1
26/12/2018
11.37
 100 11.37 11.37 11.37 0 0 0
25/12/2018
11.25
 0 11.25 11.25 11.25 0 0 0
24/12/2018
11.25
 100 11.25 11.25 11.25 0 0 0
21/12/2018
11.25
 0 11.25 11.25 11.25 0 0 0
20/12/2018
11.25
 20,600 11.25 11.25 11.25 0 18,400 -0.9
19/12/2018
11.25
 0 11.25 11.25 11.25 0 0 0
18/12/2018
11.25
 95 11.25 11.25 11.25 0 0 0
17/12/2018
11.25
 17,530 11.25 11.25 11.25 200 0 0.0
14/12/2018
11.25
 8,011 11.25 11.25 11.25 0 100 -0.0
13/12/2018
11.28
 24 11.28 11.28 11.28 0 0 0
12/12/2018
11.28
 0 11.28 11.28 11.28 0 0 0
11/12/2018
11.28
 0 11.28 11.28 11.28 0 0 0
10/12/2018
11.28
 0 11.28 11.28 11.28 0 0 0
07/12/2018
11.64
 4,300 11.28 11.64 11.25 0 300 -0.0
06/12/2018
11.37
 15,950 11.25 11.48 11.25 0 0 0
05/12/2018
11.37
 3,941 11.25 11.37 11.25 0 0 0
04/12/2018
11.25
 2,040 11.25 11.25 11.25 0 0 0
03/12/2018
11.25
 0 11.25 11.25 11.25 0 0 0
30/11/2018
11.25
 0 11.25 11.25 11.25 0 0 0
29/11/2018
11.25
 2,020 11.25 11.25 11.25 0 2,000 -0.1
28/11/2018
11.25
 100 11.25 11.25 11.25 0 0 0
27/11/2018
11.59
 0 11.59 11.59 11.59 0 0 0
26/11/2018
11.59
 0 11.59 11.59 11.59 0 0 0
23/11/2018
11.59
 0 11.59 11.59 11.59 0 0 0
22/11/2018
11.59
 200 11.59 11.59 11.59 0 0 0
21/11/2018
11.59
 2 11.59 11.59 11.59 0 0 0
20/11/2018
11.59
 250 11.59 11.59 11.59 0 0 0
19/11/2018
11.48
 200 11.48 11.48 11.48 0 0 0
16/11/2018
11.48
 55 11.48 11.48 11.48 0 0 0
15/11/2018
11.48
 50 11.48 11.48 11.48 0 0 0
14/11/2018
11.48
 200 11.48 11.48 11.48 0 0 0
13/11/2018
11.59
 0 11.59 11.59 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |