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)
18/09/2018
11.27
 1,040 11.27 11.27 11.27 0 0 0
17/09/2018
11.11
 100 11.11 11.11 11.11 0 0 0
14/09/2018
11.24
 300 11.24 11.24 11.24 0 0 0
13/09/2018
11.18
 500 11.18 11.18 11.18 0 0 0
12/09/2018
11.27
 89 11.27 11.27 11.27 0 0 0
11/09/2018
11.27
 1,000 11.27 11.27 11.27 0 0 0
10/09/2018
11.27
 1,033 11.27 11.27 11.27 0 0 0
07/09/2018
11.27
 100 11.27 11.27 11.27 0 0 0
06/09/2018
11.18
 205 11.18 11.18 11.18 0 0 0
05/09/2018
11.27
 200 11.27 11.27 11.27 0 0 0
04/09/2018
11.27
 1,523 11.27 11.27 11.27 500 0 0.0
31/08/2018
11.29
 0 11.29 11.29 11.29 0 0 0
30/08/2018
11.29
 973 11.27 11.29 11.27 0 0 0
29/08/2018
11.16
 10 11.16 11.16 11.16 0 0 0
28/08/2018
11.16
 200 11.16 11.16 11.16 0 0 0
27/08/2018
11.38
 2,640 11.16 11.38 11.16 0 0 0
24/08/2018
11.27
 500 11.49 11.49 11.27 0 0 0
23/08/2018
11.49
 545 11.49 11.49 11.49 0 0 0
22/08/2018
11.49
 200 11.49 11.49 11.49 0 200 -0.0
21/08/2018
11.49
 300 11.49 11.49 11.49 0 0 0
20/08/2018
11.27
 2,300 11.27 11.27 11.16 0 0 0
17/08/2018
11.27
 45 11.27 11.27 11.27 0 0 0
16/08/2018
11.27
 310 11.29 11.29 11.27 0 0 0
15/08/2018
11.27
 250 11.27 11.27 11.27 0 0 0
14/08/2018
11.27
 7,100 11.18 11.35 11.16 6,000 5,000 0.1
13/08/2018
11.35
 4,974 11.33 11.38 11.33 4,000 0 0.2
10/08/2018
11.04
 5,366 11.27 11.38 11.04 0 3,300 -0.2
09/08/2018
11.38
 2,003 11.38 11.38 11.38 0 0 0
08/08/2018
11.38
 4,612 11.38 11.38 11.27 0 2,100 -0.1
07/08/2018
12.13
 0 12.13 12.13 12.13 0 0 0
06/08/2018
12.13
 100 12.13 12.13 12.13 0 0 0
03/08/2018
11.38
 2,200 11.29 11.38 11.29 0 0 0
02/08/2018
11.38
 0 11.38 11.38 11.38 0 0 0
01/08/2018
11.22
 6,610 11.27 12.35 11.22 0 0 0
31/07/2018
11.04
 2,400 11.27 11.49 11.04 0 0 0
30/07/2018
11.27
 8,700 11.27 11.27 11.09 0 0 0
27/07/2018
11.27
 784 12.37 12.37 11.27 0 0 0
26/07/2018
11.49
 66 11.49 11.49 11.49 0 66 -0.0
25/07/2018
11.49
 14,800 11.82 11.82 11.49 0 0 0
24/07/2018
11.71
 200 11.49 11.71 11.49 0 0 0
23/07/2018
11.71
 1,775 11.49 11.71 11.49 0 500 -0.0
20/07/2018
11.69
 0 11.69 11.69 11.69 0 0 0
19/07/2018
12.37
 1,750 11.27 12.37 11.27 0 0 0
18/07/2018
11.80
 0 11.80 11.80 11.80 0 0 0
17/07/2018
11.80
 80 11.80 11.80 11.80 0 0 0
16/07/2018
12.15
 1,548 11.69 12.15 11.69 0 0 0
13/07/2018
11.44
 15,651 11.31 11.44 11.27 5,000 0 0.3
12/07/2018
11.27
 5,230 11.04 11.27 11.04 0 0 0
11/07/2018
11.27
 2,400 11.27 11.27 11.27 0 0 0
10/07/2018
11.27
 9,950 11.02 11.27 11.02 0 0 0
09/07/2018
11.27
 250 11.16 11.27 11.16 0 0 0
06/07/2018
10.82
 1,421 11.00 11.02 10.82 0 0 0
05/07/2018
11.00
 2,726 10.82 11.00 10.60 0 0 0
04/07/2018
11.16
 2,110 11.27 11.27 11.16 0 0 0
03/07/2018
10.65
 505 10.65 10.65 10.65 0 0 0
02/07/2018
10.60
 1,100 10.71 10.71 10.60 100 0 0.0
29/06/2018
11.38
 28 11.38 11.38 11.38 0 0 0
28/06/2018
11.27
 3,700 11.27 11.49 11.27 0 1,200 -0.1
27/06/2018
11.93
 2,026 11.44 11.93 11.44 0 0 0
26/06/2018
11.38
 5,400 11.27 11.38 11.27 0 0 0
25/06/2018
11.38
 2,800 11.04 11.49 11.04 0 0 0
22/06/2018
11.44
 100 11.44 11.44 11.44 0 0 0
21/06/2018
11.44
 0 11.44 11.44 11.44 0 0 0
20/06/2018
11.38
 7,625 11.49 11.49 11.38 7,300 4,350 0.2
19/06/2018
11.04
 3,525 11.04 11.07 11.04 0 0 0
18/06/2018
11.27
 900 11.04 11.27 11.04 0 0 0
15/06/2018
11.16
 23,755 11.93 11.93 11.16 200 400 -0.0
14/06/2018
11.93
 6,910 12.15 12.15 11.93 3,690 0 0.2
13/06/2018
11.93
 2,111 11.99 11.99 11.93 11 0 0.0
12/06/2018
11.99
 680 12.04 12.04 11.99 100 0 0
11/06/2018
11.93
 4,230 11.71 11.93 11.71 0 0 0
08/06/2018
11.93
 307 11.04 11.93 11.04 0 100 -0.0
07/06/2018
12.57
 330 12.15 12.57 12.15 0 0 0
06/06/2018
11.93
 1,357 11.93 11.93 11.71 400 0 0.0
05/06/2018
12.13
 2,100 13.21 13.21 12.13 0 0 0
04/06/2018
11.49
 6,205 11.46 11.69 11.46 0 0 0
01/06/2018
10.56
 95,839 11.49 11.49 10.56 719 0 0.0
31/05/2018
11.27
 6,000 11.07 11.27 11.07 4,000 0 0.2
30/05/2018
11.07
 3,900 11.04 11.07 11.04 2,900 0 0.1
29/05/2018
11.27
 2,900 11.20 11.27 11.04 0 0 0
28/05/2018
11.20
 709 11.20 11.20 11.20 0 0 0
25/05/2018
11.27
 1,200 9.76 11.93 9.76 0 0 0
24/05/2018
11.49
 500 11.49 11.49 11.49 0 0 0
23/05/2018
11.71
 3,500 11.71 11.71 11.71 0 0 0
22/05/2018
11.71
 4,600 11.73 11.73 11.71 0 0 0
21/05/2018
11.71
 10,800 11.93 11.93 11.71 0 0 0
18/05/2018
11.75
 1,500 11.73 11.93 11.73 0 0 0
17/05/2018
12.15
 2,400 12.37 12.37 12.15 400 0 0.0
16/05/2018
12.15
 1,500 12.26 12.26 12.15 100 0 0.0
15/05/2018
12.37
 1,038 12.37 12.37 12.37 0 0 0
14/05/2018
12.37
 162 12.37 12.37 12.37 0 0 0
11/05/2018
12.37
 3,500 12.48 12.48 12.37 100 0 0.0
10/05/2018
12.15
 5,500 12.17 12.37 12.15 2,000 0 0.1
09/05/2018
12.15
 1,400 12.17 12.17 12.15 0 0 0
08/05/2018
12.37
 2,800 12.04 12.37 12.04 0 0 0
07/05/2018
12.02
 0 12.02 12.02 12.02 0 0 0
04/05/2018
12.02
 200 12.02 12.02 12.02 0 0 0
03/05/2018
12.22
 1,100 11.82 12.22 11.82 300 0 0.0
02/05/2018
11.60
 900 12.15 12.15 11.60 400 300 0.0
27/04/2018
12.13
 200 12.13 12.13 12.13 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |