CTCP Viễn thông FPT (fox)

79
0.30
(0.38%)
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
(2026-05-18) 		-7.30 -8.51% 4,158,600 0 0
78.50
86.50
78.60
2 tháng
(2026-04-16) 		-2 -2.48% 8,955,400 0 0
77.90
86.50
78.60
3 tháng
(2026-03-17) 		2.50 3.29% 16,163,600 0 0
76
87.20
78.60
6 tháng
(2025-12-17) 		16.30 26.21% 49,561,100 0 0
61
102.50
78.60
12 tháng
(2025-06-20) 		16.50 26.61% 64,509,300 -100 -0.0
60.40
102.50
78.60
24 tháng
(2024-06-25) 		12.25 18.49% 94,203,789 -1,752 -0.2
48.38
102.50
78.60
36 tháng
(2023-07-03) 		54.16 222.52% 119,220,870 -1,835 -0.2
23.65
102.50
78.60
60 tháng
(2021-07-12) 		50.66 181.95% 125,944,751 -642,687 -49.6
17.13
102.50
78.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |