CTCP Viễn thông FPT (fox)

95.70
4.70
(5.16%)
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
(2025-12-29) 		30.60 49.43% 15,932,000 0 0
61.90
102.50
92.90
2 tháng
(2025-11-28) 		30.50 49.19% 17,977,000 0 0
61
102.50
92.90
3 tháng
(2025-10-29) 		25 37.04% 19,789,300 0 0
60.40
102.50
92.90
6 tháng
(2025-07-31) 		20.60 28.65% 26,642,000 0 0
60.40
102.50
92.90
12 tháng
(2025-02-03) 		30.29 48.70% 43,485,665 -1,360 -0.1
48.38
102.50
92.90
24 tháng
(2024-02-07) 		55.20 147.96% 79,785,795 -1,759 -0.2
34.77
102.50
92.90
36 tháng
(2023-02-13) 		70.63 322.88% 86,857,080 -1,879 -0.2
21.87
102.50
92.90
60 tháng
(2021-02-22) 		72.59 364.62% 95,679,457 -675,566 -52.3
17.13
102.50
92.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2018
11.73
 8,100 11.66 12.15 11.66 0 0 0
24/04/2018
11.73
 2,100 11.04 11.73 11.04 0 0 0
23/04/2018
12.15
 12,400 12.59 12.59 12.15 0 0 0
20/04/2018
12.81
 3,600 13.25 13.25 12.81 0 0 0
19/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
19/04/2018
13.25
 14,000 14.14 14.14 13.12 100 0 0.0
18/04/2018
12.81
 16,000 13.70 13.70 12.52 100 0 0.0
17/04/2018
13.11
 4,308 13.53 13.53 13.11 0 0 0
16/04/2018
13.62
 7,200 13.40 13.62 13.40 0 100 -0.0
13/04/2018
13.25
 10,017 13.25 13.28 12.96 140 0 0.0
12/04/2018
13.25
 11,740 12.81 13.25 12.81 0 2,400 -0.2
11/04/2018
12.52
 6,000 12.53 12.53 12.50 200 0 0.0
10/04/2018
12.52
 13,596 12.08 13.11 12.08 0 2,000 -0.2
09/04/2018
11.77
 18,790 11.81 11.81 11.56 10 0 0.0
06/04/2018
11.90
 5,400 11.83 11.90 11.78 0 1,000 -0.1
05/04/2018
11.71
 7,500 11.93 13.11 11.66 200 1,100 -0.1
04/04/2018
11.77
 16,586 11.93 11.93 11.49 2,900 700 0.2
03/04/2018
11.04
 4,400 11.12 11.12 11.04 0 0 0
02/04/2018
11.31
 5,710 11.49 11.50 11.31 400 100 0.0
30/03/2018
11.47
 7,800 12.15 12.15 11.34 400 200 0.0
29/03/2018
11.41
 1,315 11.34 11.41 11.34 0 0 0
28/03/2018
11.34
 4,900 11.34 11.40 11.34 0 0 0
27/03/2018
11.34
 22,320 11.19 11.34 11.19 0 0 0
26/03/2018
11.41
 13,000 11.27 12.50 11.27 700 2,100 -0.1
23/03/2018
11.19
 18,615 11.25 11.34 11.04 0 0 0
22/03/2018
11.32
 23,425 11.19 11.34 11.19 100 0 0.0
21/03/2018
11.34
 3,609 11.21 11.34 11.21 1,500 0 0.1
20/03/2018
11.31
 20,400 11.63 11.63 11.16 100 0 0.0
19/03/2018
11.19
 22,965 10.75 11.19 10.63 0 10 -0.0
16/03/2018
10.68
 12,245 10.53 10.68 10.46 0 0 0
15/03/2018
10.60
 2,100 10.43 10.60 10.43 0 0 0
14/03/2018
10.43
 0 10.43 10.43 10.43 0 0 0
13/03/2018
10.43
 5,400 10.44 10.44 10.43 0 0 0
12/03/2018
10.53
 57 10.53 10.53 10.53 0 0 0
09/03/2018
10.53
 3,100 10.53 10.53 10.53 0 0 0
08/03/2018
10.53
 3,600 10.53 10.53 10.53 0 0 0
07/03/2018
10.85
 1,058 10.82 10.85 10.82 0 0 0
06/03/2018
10.46
 603 10.41 10.53 10.41 0 0 0
05/03/2018
10.46
 7,700 10.46 10.60 10.46 0 0 0
02/03/2018
10.75
 400 10.35 10.75 10.35 0 0 0
01/03/2018
10.35
 120 10.35 10.35 10.35 0 0 0
28/02/2018
10.38
 3,400 10.46 10.51 10.38 0 1,700 -0.1
27/02/2018
10.53
 3,300 10.53 10.53 10.38 0 1,400 -0.1
26/02/2018
10.51
 2,200 10.49 10.53 10.49 0 1,000 -0.1
23/02/2018
10.44
 4,457 11.04 11.04 10.44 200 0 0.0
22/02/2018
11.19
 2,050 11.04 11.19 11.04 0 50 -0.0
21/02/2018
10.38
 9,819 10.51 10.51 10.38 300 9,300 -0.6
13/02/2018
10.60
 800 10.46 10.60 10.46 0 0 0
12/02/2018
10.46
 700 10.34 10.46 10.34 0 0 0
09/02/2018
10.60
 24,110 10.31 10.60 10.31 0 0 0
08/02/2018
10.47
 800 10.47 10.47 10.47 0 0 0
07/02/2018
10.41
 1,150 11.03 11.03 10.41 0 50 -0.0
06/02/2018
10.16
 4,515 10.38 10.38 10.16 0 3,225 -0.2
05/02/2018
10.38
 27,321 10.60 10.75 10.38 200 0 0.0
02/02/2018
10.75
 13,300 10.90 11.04 10.68 0 0 0
01/02/2018
10.90
 1,300 11.19 11.19 10.90 1,000 0 0.1
31/01/2018
11.32
 101 11.32 11.32 11.32 0 0 0
30/01/2018
10.90
 1,620 11.74 11.74 10.82 0 0 0
29/01/2018
10.82
 10,370 10.90 10.90 10.82 0 0 0
26/01/2018
10.97
 100 10.97 10.97 10.97 0 0 0
25/01/2018
11.12
 802 11.47 11.47 11.12 500 0 0.0
24/01/2018
11.04
 12,910 11.77 11.77 10.97 10 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |