CTCP Viễn thông FPT (fox)

98
7
(7.69%)
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)
01/09/2017
10.18
 19,980 10.18 10.18 9.89 0 5,780 -0.4
31/08/2017
10.18
 11,032 9.91 10.53 9.89 0 9,800 -0.7
30/08/2017
10.32
 8 10.32 10.32 10.32 0 0 0
29/08/2017
10.32
 6,100 10.32 10.32 10.32 200 2,500 -0.2
28/08/2017
10.32
 4,570 10.32 10.32 10.32 1,000 4,500 -0.3
25/08/2017
10.32
 4,300 10.32 10.32 10.32 0 4,300 -0.3
24/08/2017
10.32
 8,300 10.32 10.32 10.32 1,100 8,300 -0.5
23/08/2017
10.32
 15,010 10.33 10.33 10.32 1,000 12,000 -0.8
22/08/2017
10.60
 11 10.60 10.60 10.60 0 0 0
21/08/2017
10.60
 2,500 10.60 10.60 10.60 2,000 1,700 0.0
18/08/2017
10.88
 5,000 10.67 10.88 10.67 0 2,000 -0.2
17/08/2017
10.88
 15,905 10.49 10.88 10.46 0 15,000 -1.1
16/08/2017
10.46
 6,000 10.46 10.46 10.46 0 0 0
15/08/2017
10.60
 17,100 10.61 10.74 10.46 0 7,400 -0.6
14/08/2017
10.60
 7,205 10.71 10.71 10.60 0 7,200 -0.5
11/08/2017
10.71
 200 10.71 10.71 10.71 0 0 0
10/08/2017
10.71
 0 10.71 10.71 10.71 0 0 0
09/08/2017
10.71
 0 10.71 10.71 10.71 0 0 0
08/08/2017
10.74
 8,900 10.60 10.74 10.60 0 6,200 -0.5
07/08/2017
10.67
 900 10.67 10.67 10.67 0 0 0
04/08/2017
10.73
 0 10.73 10.73 10.73 0 0 0
03/08/2017
10.74
 6,450 10.74 10.74 10.67 400 0 0.0
02/08/2017
10.74
 5,900 10.76 10.76 10.74 500 0 0.0
01/08/2017
10.91
 450 10.91 10.91 10.91 0 0 0
31/07/2017
10.60
 1,682 11.17 11.17 10.18 1,500 0 0.1
28/07/2017
11.10
 7,301 11.11 11.11 11.10 7,300 0 0.6
27/07/2017
11.11
 8 11.11 11.11 11.11 0 0 0
26/07/2017
11.17
 18,002 10.87 11.31 10.85 0 0 0
25/07/2017
10.64
 3,106 10.63 10.71 10.63 2,500 0 0.2
24/07/2017
10.67
 420 10.67 10.74 10.67 100 0 0.0
21/07/2017
10.81
 1,030 10.67 10.81 10.67 300 0 0.0
20/07/2017
10.80
 6,300 10.88 10.88 10.80 3,600 0 0.3
19/07/2017
10.88
 724 10.95 10.95 10.88 200 0 0.0
18/07/2017
10.88
 3,000 11.00 11.00 10.88 2,000 0 0.2
17/07/2017
11.02
 665 10.88 11.02 10.88 500 0 0.0
14/07/2017
11.05
 6,700 11.17 11.17 11.02 3,500 0 0.3
13/07/2017
11.17
 8,800 11.31 11.45 11.17 5,500 0 0.4
12/07/2017
11.24
 7,830 11.17 11.24 11.17 4,700 0 0.4
11/07/2017
11.14
 1,200 11.14 11.14 11.14 200 0 0.0
10/07/2017
11.00
 8,300 11.02 11.10 11.00 2,300 0 0.2
07/07/2017
11.15
 30,430 10.60 11.45 10.60 14,000 0 1.1
06/07/2017
10.46
 6,505 10.74 10.74 10.46 2,400 0 0.2
05/07/2017
10.46
 400 10.46 10.46 10.46 0 0 0
04/07/2017
10.49
 2,230 10.33 10.49 10.33 2,000 0 0.1
03/07/2017
10.44
 1,300 10.67 10.67 10.44 1,000 0 0.1
30/06/2017
10.39
 1,072 10.39 10.39 10.39 1,000 0 0.1
29/06/2017
10.25
 110 10.25 10.25 10.25 100 0 0.0
28/06/2017
10.44
 33 10.44 10.44 10.44 0 0 0
27/06/2017
10.44
 0 10.44 10.44 10.44 0 0 0
26/06/2017
10.46
 5,700 10.46 10.46 10.39 0 0 0
23/06/2017
10.06
 2,700 10.04 10.16 10.04 1,900 0 0.1
22/06/2017
10.09
 426 10.06 10.09 10.06 226 0 0.0
21/06/2017
10.42
 50 10.42 10.42 10.42 20 0 0.0
20/06/2017
10.53
 5,517 10.18 10.53 10.18 0 0 0
19/06/2017
9.89
 8,000 9.94 9.94 9.33 2,000 0 0.1
16/06/2017
10.11
 2,600 9.89 10.11 9.89 1,000 0 0.1
15/06/2017
9.89
 0 9.91 9.89 9.89 4,500 0 0.0
14/06/2017
9.91
 19,569 9.89 9.92 9.89 4,500 0 0.3
13/06/2017
9.75
 18,700 9.89 10.18 9.75 3,000 0 0.2
12/06/2017
9.89
 9,200 9.89 9.89 9.89 5,700 0 0.4
09/06/2017
9.91
 18,100 9.89 9.99 9.89 1,200 0 0.1
08/06/2017
10.11
 13,200 10.63 10.63 9.89 700 0 0.1
07/06/2017
10.63
 5,016 10.64 10.64 10.63 0 0 0
06/06/2017
10.74
 8,655 10.97 10.97 10.74 6,800 0 0.5
05/06/2017
11.02
 2,610 10.95 11.04 10.95 300 0 0.0
02/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
02/06/2017
10.95
 3,310 11.45 11.45 10.95 100 100 -0.0
01/06/2017
11.13
 4,400 11.13 11.13 11.13 3,500 0 0.3
31/05/2017
11.11
 3,200 11.13 11.13 11.11 200 0 0.0
30/05/2017
11.18
 4,300 11.08 11.18 11.08 3,800 0 0.3
29/05/2017
11.31
 3,600 11.24 11.31 11.24 500 0 0.0
26/05/2017
11.31
 5,211 11.44 11.44 11.31 1,900 0 0.2
25/05/2017
11.32
 0 11.32 11.32 11.32 0 0 0
24/05/2017
11.08
 1,500 11.44 11.44 11.08 500 0 0.0
23/05/2017
11.06
 4,300 11.31 11.31 11.06 2,000 0 0.2
22/05/2017
11.28
 4,017 11.31 11.31 11.18 3,000 0 0.3
19/05/2017
11.31
 10,600 11.08 11.31 11.08 10,500 0 0.9
18/05/2017
11.05
 100 11.05 11.05 11.05 100 0 0.0
17/05/2017
11.05
 28,500 11.05 11.18 11.02 20,600 0 1.8
16/05/2017
11.05
 12,500 11.05 11.11 11.05 12,000 0 1.0
15/05/2017
11.05
 7,000 11.24 11.24 11.05 5,000 0 0.4
12/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2017
11.31
 24 11.31 11.31 11.31 0 0 0
11/05/2017
11.31
 0 11.31 11.31 11.31 0 0 0
10/05/2017
11.31
 1,009 11.31 11.31 11.31 0 0 0
09/05/2017
10.80
 4,403 10.54 10.80 10.54 4,200 0 0.3
08/05/2017
10.54
 2,673 10.67 10.67 10.54 500 0 0.0
05/05/2017
10.80
 2,013 10.80 10.80 10.80 900 0 0.1
04/05/2017
10.82
 1,910 10.80 10.84 10.80 1,210 500 0.1
03/05/2017
10.91
 0 10.91 10.91 10.91 0 0 0
28/04/2017
10.93
 1,800 10.80 10.93 10.80 200 0 0.0
27/04/2017
11.43
 900 11.31 11.43 11.31 0 0 0
26/04/2017
11.37
 100 11.37 11.37 11.37 0 0 0
25/04/2017
11.31
 100 11.31 11.31 11.31 100 0 0.0
24/04/2017
11.31
 1,100 11.31 11.43 11.31 300 0 0.0
21/04/2017
11.50
 1,702 11.43 11.50 11.43 100 0 0.0
20/04/2017
11.43
 2,010 11.43 11.43 11.43 0 0 0
19/04/2017
11.43
 1,381 11.43 11.43 11.43 1,300 0 0.1
18/04/2017
11.43
 500 11.43 11.43 11.43 0 0 0
17/04/2017
11.43
 1,134 11.43 11.55 11.43 0 0 0
14/04/2017
11.82
 167 11.82 11.82 11.82 0 0 0
13/04/2017
11.43
 600 11.43 11.43 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |