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)
01/12/2025
62.20
 21,900 62.60 62.80 61.40 0 0 0
28/11/2025
62
 33,400 62.60 63 61.90 0 0 0
27/11/2025
62
 36,400 61.60 62.50 61.60 0 0 0
26/11/2025
61.70
 30,200 61.40 62 61.40 0 0 0
25/11/2025
61.40
 39,700 61.40 61.80 61.10 0 0 0
24/11/2025
61
 25,100 61 61.50 60.80 0 0 0
21/11/2025
61
 39,600 61.30 61.30 60.50 0 0 0
20/11/2025
61
 27,700 61.60 61.70 61 0 0 0
19/11/2025
61.30
 16,500 61.80 61.80 61.20 0 0 0
18/11/2025
61.70
 24,300 61.30 61.90 61 0 0 0
17/11/2025
61.60
 25,700 61.90 62 60.90 0 0 0
14/11/2025
61
 41,800 61.80 61.80 61 0 0 0
13/11/2025
61.80
 15,500 62.20 62.20 61.10 0 0 0
12/11/2025
61.80
 84,700 60.30 65 60.10 0 0 0
11/11/2025
60.40
 166,200 60.80 61.90 58 0 0 0
10/11/2025
61
 48,700 62 62 61 0 0 0
07/11/2025
62
 160,200 64.30 64.30 61 0 0 0
06/11/2025
63.10
 74,600 63.40 63.80 62.50 0 0 0
05/11/2025
63.90
 97,400 63.10 64 61.90 0 0 0
04/11/2025
63.50
 96,800 64.90 64.90 62 0 0 0
03/11/2025
64
 89,200 65.30 65.70 64 0 0 0
31/10/2025
64.20
 217,300 67.60 68.10 64 0 0 0
30/10/2025
67.80
 64,000 67.10 68.10 67 0 0 0
29/10/2025
67.50
 390,700 66 69 66 0 0 0
28/10/2025
65
 109,500 64.60 66.20 64 0 0 0
27/10/2025
64.10
 91,700 64.20 65.10 64.10 0 0 0
24/10/2025
64.20
 39,500 64.20 64.60 63.60 0 0 0
23/10/2025
63.90
 42,500 64.80 64.80 63.30 0 0 0
22/10/2025
64.80
 56,300 64 65.80 64 0 0 0
21/10/2025
64
 193,400 61.30 65 60.80 0 0 0
20/10/2025
61.30
 75,000 61.70 63.80 60.60 0 0 0
17/10/2025
61
 19,800 61.90 62.60 61 0 0 0
16/10/2025
61.40
 54,500 61.60 61.60 60.80 0 0 0
15/10/2025
61.50
 129,900 62.50 62.50 61 0 0 0
14/10/2025
61
 215,000 64 64 61 0 0 0
13/10/2025
64.20
 55,400 63.80 64.40 63.70 0 0 0
10/10/2025
64.40
 63,900 64.40 65 64.10 0 0 0
09/10/2025
64
 71,200 64.80 65.60 64 0 0 0
08/10/2025
64.70
 36,600 64.30 65.30 64.20 0 0 0
07/10/2025
64.30
 21,900 64.90 64.90 64 0 0 0
06/10/2025
64.90
 43,300 64.80 65 64.10 0 0 0
03/10/2025
64
 25,400 64.10 64.10 63.80 0 0 0
02/10/2025
64
 14,400 65 65 64 0 0 0
01/10/2025
64.50
 32,500 65 65 63.90 0 0 0
30/09/2025
64.10
 68,600 64.50 65 64 0 0 0
29/09/2025
64.50
 55,000 63 65.10 54.90 0 0 0
26/09/2025
64.40
 52,600 65.10 65.40 64 0 0 0
25/09/2025
64.80
 142,000 67 67 64.50 0 0 0
24/09/2025
66.50
 48,500 66.40 66.70 65.10 0 0 0
23/09/2025
65.90
 56,500 66.60 67.20 65.70 0 0 0
22/09/2025
66.10
 70,700 68.40 68.40 66 0 0 0
19/09/2025
67.90
 87,800 68.60 69.60 67.20 0 0 0
18/09/2025
68.80
 76,500 69 69 68.10 0 0 0
17/09/2025
69
 240,300 67.50 69.50 67.50 0 0 0
16/09/2025
67.30
 90,800 67.50 67.60 66.90 0 0 0
15/09/2025
67
 78,300 66.20 67.30 66.20 0 0 0
12/09/2025
66.30
 45,700 66.50 66.50 65.80 0 0 0
11/09/2025
66.50
 82,400 66 66.80 65.70 0 0 0
10/09/2025
66.40
 22,900 66.90 66.90 66.10 0 0 0
09/09/2025
66.50
 64,600 66.20 66.50 65.90 0 0 0
08/09/2025
66.10
 80,000 66.80 66.80 65.90 0 0 0
05/09/2025
66.80
 87,300 66.90 67.40 66.70 0 0 0
04/09/2025
67.20
 52,700 68 68 67 0 0 0
03/09/2025
67.50
 77,300 66.80 67.50 66.30 0 0 0
29/08/2025
67
 97,600 66.10 67.10 65.50 0 0 0
28/08/2025
67.10
 128,800 67.50 68 65 0 0 0
27/08/2025
67.30
 163,300 67.50 69 66.60 0 0 0
26/08/2025
67.80
 107,200 67 67.90 66 0 0 0
25/08/2025
66.50
 79,300 68 70.30 66 0 0 0
22/08/2025
67.10
 157,200 69 69 66.70 0 0 0
21/08/2025
68.30
 225,900 66.50 68.50 65.70 0 0 0
20/08/2025
66.50
 246,700 68.10 68.10 65.50 0 0 0
19/08/2025
68
 164,100 68.10 68.50 67.80 0 0 0
18/08/2025
68.30
 250,400 70 70.30 67.90 0 0 0
15/08/2025
69.70
 253,800 72 72.50 69.50 0 0 0
14/08/2025
72
 238,800 72.60 73.50 71.60 0 0 0
13/08/2025
72.70
 201,100 74 74.10 72.40 0 0 0
12/08/2025
73.10
 348,000 69 74.50 69 0 0 0
11/08/2025
74.40
 248,300 73.90 74.50 73.40 0 0 0
08/08/2025
73.60
 93,700 74.50 74.60 73 0 0 0
07/08/2025
74.50
 257,300 72.50 74.90 72.50 0 0 0
06/08/2025
72.50
 127,200 72 72.50 71.50 0 0 0
05/08/2025
71.80
 143,000 72.50 72.50 71.40 0 0 0
04/08/2025
72
 95,700 71.90 73 71.40 0 0 0
01/08/2025
72.10
 98,600 70.80 72.40 70.20 0 0 0
31/07/2025
71.90
 154,500 73 73.20 71.30 0 0 0
30/07/2025
72.90
 180,900 72.90 74.50 71.90 0 100 -0.0
29/07/2025
71.50
 330,900 73.90 74.90 71 0 0 0
28/07/2025
73.90
 271,400 73.50 75.20 73.30 0 0 0
25/07/2025
73
 233,600 74.80 75.90 71.80 0 0 0
24/07/2025
75
 377,200 72.40 76.10 71.60 0 0 0
23/07/2025
72.40
 193,700 72.50 74 71.60 0 0 0
22/07/2025
72.80
 210,700 74.30 74.30 72 0 0 0
21/07/2025
73
 228,000 76.60 80.50 72 0 0 0
18/07/2025
76
 551,500 74 80 73.90 0 0 0
17/07/2025
74
 561,800 67 74.30 67 0 0 0
16/07/2025
67
 431,600 63.20 67.40 63.20 0 0 0
15/07/2025
63.20
 64,100 63.90 63.90 63.10 0 0 0
14/07/2025
63.60
 65,800 63.50 63.70 63.40 0 0 0
11/07/2025
63.50
 94,100 63.50 64.20 63.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |