CTCP Viễn thông FPT (fox)

73.40
-1.10
(-1.48%)
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
(2026-02-11) 		-7.90 -9.66% 7,884,300 0 0
65.20
84.20
73.40
2 tháng
(2026-01-12) 		3.90 5.57% 29,754,600 0 0
65.20
102.50
73.40
3 tháng
(2025-12-15) 		12.20 19.77% 33,226,700 0 0
61
102.50
73.40
6 tháng
(2025-09-15) 		6.90 10.30% 38,878,800 0 0
60.40
102.50
73.40
12 tháng
(2025-03-18) 		13.52 22.39% 55,943,700 -1,360 -0.1
48.38
102.50
73.40
24 tháng
(2024-03-25) 		37.23 101.55% 93,334,238 -1,759 -0.2
34.77
102.50
73.40
36 tháng
(2023-03-29) 		51.83 234.83% 103,306,777 -1,879 -0.2
22.07
102.50
73.40
60 tháng
(2021-04-08) 		50.51 216% 111,463,339 -671,866 -52.0
17.13
102.50
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
63.40
 103,700 63.10 64 63.10 0 0 0
09/07/2025
62.80
 92,000 63.30 63.40 62.70 0 0 0
08/07/2025
63.40
 68,500 63.70 63.70 63 0 0 0
07/07/2025
63.30
 61,000 63.60 64.40 63.10 0 0 0
04/07/2025
63.50
 81,200 62.60 64 62.20 0 0 0
03/07/2025
62.50
 60,700 63 63.10 62.30 0 0 0
02/07/2025
62.90
 34,500 63 63 62.20 0 0 0
01/07/2025
62.80
 58,900 63.90 64.20 62.50 0 0 0
30/06/2025
63.20
 78,600 62.90 63.50 62.80 0 0 0
27/06/2025
62.70
 99,500 62.60 63.10 62.50 0 0 0
26/06/2025
62.10
 23,100 62.90 62.90 62 0 0 0
25/06/2025
62.70
 69,700 62 63.20 62 0 0 0
24/06/2025
61.80
 38,100 61.50 62.50 61.50 0 0 0
23/06/2025
61.50
 44,300 61.90 61.90 60.50 0 0 0
20/06/2025
62
 84,000 62.90 62.90 61.30 0 0 0
19/06/2025
62.90
 36,300 63.20 63.20 62.70 0 0 0
18/06/2025
62.90
 70,200 63.70 64 62.50 0 0 0
17/06/2025
63.70
 36,300 64.40 64.40 63.40 0 0 0
16/06/2025
63.90
 88,700 63.40 64.40 63.40 0 0 0
13/06/2025
63.40
 95,900 64.80 64.80 63 0 0 0
12/06/2025
64.50
 39,900 65 65.50 64.50 0 0 0
11/06/2025
64.90
 168,800 63 66 62.70 0 0 0
10/06/2025
62.90
 66,800 62.90 63.10 62.70 0 0 0
09/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
09/06/2025
62.90
 170,400 64 65 62.50 0 0 0
06/06/2025
62.20
 252,700 62.67 63 62.20 0 0 0
05/06/2025
62.67
 213,000 62.40 62.80 62.20 0 0 0
04/06/2025
62.40
 204,800 61.47 63.20 61.47 0 0 0
03/06/2025
61.47
 144,200 61.67 61.80 61.33 0 0 0
02/06/2025
61.67
 60,200 61.60 61.67 60.87 0 0 0
30/05/2025
61.40
 60,200 61.93 62 61.40 0 0 0
29/05/2025
61.87
 38,400 61.73 62 61.53 0 0 0
28/05/2025
61.60
 77,000 61.87 62 61.53 0 0 0
27/05/2025
61.67
 78,400 61.87 62 61.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |