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)
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
12/11/2018
11.59
 42 11.59 11.59 11.59 0 0 0
09/11/2018
11.59
 500 11.59 11.59 11.59 0 0 0
08/11/2018
11.48
 0 11.48 11.48 11.48 0 0 0
07/11/2018
11.48
 800 11.48 11.48 11.48 0 0 0
06/11/2018
11.25
 0 11.25 11.25 11.25 0 0 0
05/11/2018
11.25
 0 11.25 11.25 11.25 0 0 0
02/11/2018
11.25
 500 11.25 11.25 11.25 500 0 0.0
01/11/2018
11.70
 800 11.57 11.70 11.57 0 0 0
31/10/2018
11.48
 100 11.48 11.48 11.48 0 0 0
30/10/2018
11.59
 1,000 11.59 11.59 11.59 0 0 0
29/10/2018
11.82
 1,000 11.79 11.82 11.77 0 0 0
26/10/2018
11.82
 4,900 11.48 11.82 11.48 0 0 0
25/10/2018
11.48
 8,000 11.25 11.48 11.25 0 0 0
24/10/2018
11.70
 3,200 11.70 11.70 11.70 0 2,200 -0.1
23/10/2018
11.59
 6,910 11.70 11.70 11.52 0 0 0
22/10/2018
11.70
 2,910 11.70 11.79 11.70 0 0 0
19/10/2018
11.70
 2,200 11.84 11.84 11.70 0 0 0
18/10/2018
11.86
 0 11.86 11.86 11.86 0 0 0
17/10/2018
11.82
 5,650 11.70 12.27 11.70 4,000 0 0.2
16/10/2018
11.70
 1,310 11.70 11.70 11.70 0 0 0
15/10/2018
11.50
 0 11.50 11.50 11.50 0 0 0
12/10/2018
11.50
 49 11.50 11.50 11.50 0 0 0
11/10/2018
11.50
 8,700 11.59 11.59 11.41 0 0 0
10/10/2018
11.70
 2,515 11.70 11.70 11.70 0 0 0
09/10/2018
11.70
 3,000 11.70 11.70 11.70 0 0 0
08/10/2018
11.70
 1,720 11.70 11.70 11.70 0 0 0
05/10/2018
11.70
 7,300 11.70 11.70 11.70 100 0 0.0
04/10/2018
11.70
 749 11.70 11.70 11.70 0 0 0
03/10/2018
11.70
 5,526 12.11 12.15 11.70 1,500 0 0.1
02/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
02/10/2018
11.79
 30 11.79 11.79 11.79 0 0 0
01/10/2018
11.93
 9,605 11.49 11.93 11.49 0 0 0
28/09/2018
11.49
 9,240 11.27 11.49 11.27 0 0 0
27/09/2018
11.60
 2,400 11.55 11.60 11.55 0 0 0
26/09/2018
11.49
 11,060 11.49 11.49 11.49 0 0 0
25/09/2018
11.49
 1,500 11.49 11.49 11.49 0 0 0
24/09/2018
11.27
 630 11.27 11.27 11.27 0 0 0
21/09/2018
11.31
 15,048 11.31 11.31 11.31 0 12,050 -0.6
20/09/2018
11.31
 6,157 11.29 11.31 11.29 0 5,000 -0.3
19/09/2018
11.31
 7,860 11.29 11.42 11.29 600 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |