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)
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
23/01/2018
11.03
 4,400 10.75 11.03 10.75 300 0 0.0
22/01/2018
10.75
 2,400 10.68 11.02 10.60 0 2,000 -0.1
19/01/2018
10.75
 86,030 10.75 11.04 10.75 0 56,020 -4.1
18/01/2018
10.75
 41,600 10.75 10.75 10.62 0 37,800 -2.8
17/01/2018
11.15
 1,552 11.04 11.15 11.04 52 0 0.0
16/01/2018
11.04
 500 11.04 11.04 11.04 0 0 0
15/01/2018
10.87
 0 10.87 10.87 10.87 0 0 0
12/01/2018
10.87
 0 10.87 10.87 10.87 0 0 0
11/01/2018
11.04
 410 10.69 11.04 10.69 0 0 0
10/01/2018
11.12
 10,120 9.16 11.12 9.16 0 0 0
09/01/2018
10.75
 10,202 11.04 11.04 10.75 600 0 0.0
08/01/2018
11.03
 3,357 11.00 11.04 11.00 0 808 -0.1
05/01/2018
10.75
 1,800 11.07 11.19 10.75 200 600 -0.0
04/01/2018
11.02
 20,702 11.03 11.04 11.02 0 702 -0.1
03/01/2018
10.90
 10,928 10.90 11.04 10.90 0 1,800 -0.1
02/01/2018
10.90
 711 10.90 10.90 10.90 0 0 0
29/12/2017
10.97
 2,100 10.97 11.02 10.97 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2017
11.03
 1,440 10.90 11.03 10.90 0 0 0
27/12/2017
10.75
 3,460 10.75 10.75 10.75 0 0 0
26/12/2017
10.75
 2,910 10.22 10.75 10.22 10 0 0.0
25/12/2017
10.75
 710 10.46 10.82 10.46 0 0 0
22/12/2017
10.71
 8,800 10.75 10.75 10.68 100 0 0.0
21/12/2017
10.54
 940 11.04 11.04 10.54 0 0 0
20/12/2017
10.75
 7,617 9.76 10.75 9.76 0 0 0
19/12/2017
11.09
 120 11.09 11.09 11.09 20 0 0.0
18/12/2017
10.61
 7,400 11.18 11.18 10.48 0 600 -0.0
15/12/2017
10.46
 4,116 10.75 10.75 10.46 200 0 0.0
14/12/2017
11.04
 1,027 11.17 11.17 11.04 0 0 0
13/12/2017
10.97
 800 10.33 10.97 10.33 0 0 0
12/12/2017
11.04
 13,800 11.17 11.18 10.75 5,400 0 0.4
11/12/2017
10.46
 16,510 10.05 11.18 10.05 5,000 0 0.4
08/12/2017
11.21
 1,300 11.34 11.34 10.75 200 0 0.0
07/12/2017
11.31
 1,000 11.47 11.47 11.31 800 0 0.1
06/12/2017
10.92
 2,067 11.04 11.04 10.91 300 0 0.0
05/12/2017
10.76
 4,408 9.76 11.19 9.76 400 0 0.0
04/12/2017
11.18
 5,964 11.32 11.32 11.18 0 900 -0.1
01/12/2017
11.05
 208 11.05 11.05 11.05 0 0 0
30/11/2017
11.47
 16,850 11.47 11.61 11.47 900 1,500 -0.0
29/11/2017
11.47
 23,500 11.25 11.47 11.17 500 1,000 -0.0
28/11/2017
11.19
 3,164 11.45 11.45 11.19 1,600 0 0.1
27/11/2017
11.45
 24,701 11.47 11.61 11.19 2,100 0 0.2
24/11/2017
11.18
 27,203 11.04 11.18 10.97 2,700 2 0.2
23/11/2017
11.04
 10,220 10.98 11.04 10.84 1,220 2,009 -0.1
22/11/2017
11.15
 29,000 10.66 12.20 10.65 0 7,900 -0.6
21/11/2017
10.64
 13,510 10.75 11.04 10.59 0 100 -0.0
20/11/2017
10.89
 23,819 10.54 10.89 10.46 19 5,000 -0.4
17/11/2017
10.46
 8,000 10.31 10.46 10.25 1,300 0 0.1
16/11/2017
10.46
 13,300 10.31 10.46 10.22 0 2,900 -0.2
15/11/2017
10.22
 1,114 10.23 10.23 10.22 600 0 0.0
14/11/2017
10.18
 1,700 10.15 10.26 10.15 0 700 -0.1
13/11/2017
10.25
 1,240 10.18 10.25 10.05 0 500 -0.0
10/11/2017
10.18
 1,550 10.18 10.18 10.18 0 1,000 -0.1
09/11/2017
10.18
 1,872 10.19 10.19 10.18 10 500 -0.0
08/11/2017
10.19
 1,500 10.11 10.25 10.11 0 0 0
07/11/2017
10.11
 2,900 10.05 10.12 10.05 900 2,000 -0.1
06/11/2017
10.03
 20,000 10.11 10.11 10.03 0 0 0
03/11/2017
10.11
 20,060 10.11 10.46 10.11 20 1,600 -0.1
02/11/2017
10.11
 2,682 10.12 10.23 10.11 200 0 0.0
01/11/2017
10.03
 4,200 10.18 10.18 10.03 0 0 0
31/10/2017
10.18
 3,209 10.18 10.18 10.18 9 0 0.0
30/10/2017
10.12
 520 10.12 10.12 10.12 0 0 0
27/10/2017
10.12
 1,450 10.12 10.12 10.12 1,100 1,200 -0.0
26/10/2017
10.12
 600 10.12 10.12 10.12 0 0 0
25/10/2017
10.25
 7,250 10.18 10.25 10.18 0 0 0
24/10/2017
10.31
 21 10.31 10.31 10.31 0 0 0
23/10/2017
10.32
 809 10.18 10.39 10.18 500 0 0.0
20/10/2017
10.32
 5,403 10.46 10.46 10.32 1,300 0 0.1
19/10/2017
10.54
 300 10.32 10.54 10.32 0 0 0
18/10/2017
10.32
 8,900 10.39 10.39 10.32 1,500 0 0.1
17/10/2017
10.36
 2,976 10.46 10.46 10.36 0 0 0
16/10/2017
10.39
 1,200 10.32 10.39 10.32 0 0 0
13/10/2017
10.33
 1,015 10.33 10.33 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |