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)
12/10/2017
10.32
 23,902 10.32 10.32 10.32 18,800 0 1.4
11/10/2017
10.29
 12,601 10.32 10.32 10.29 6,900 0 0.5
10/10/2017
10.45
 3,300 10.31 10.45 10.29 1,500 0 0.1
09/10/2017
10.25
 16,700 10.32 10.32 10.25 0 0 0
06/10/2017
10.31
 13,001 10.45 10.46 10.23 0 0 0
05/10/2017
10.03
 1,000 10.03 10.03 10.03 0 0 0
04/10/2017
10.32
 1,100 10.12 10.32 10.12 0 0 0
03/10/2017
10.18
 4,400 10.25 10.25 10.18 400 0 0.0
02/10/2017
10.26
 4,640 10.32 10.66 10.26 40 0 0.0
29/09/2017
10.32
 100 10.32 10.32 10.32 0 0 0
28/09/2017
10.25
 1,201 10.22 10.25 10.22 0 0 0
27/09/2017
10.22
 1,500 10.19 10.22 10.19 0 0 0
26/09/2017
10.31
 14,370 10.18 10.31 10.18 0 0 0
25/09/2017
10.46
 6,002 10.46 10.46 10.46 0 0 0
22/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2017
10.19
 14,171 10.19 10.46 10.19 0 0 0
21/09/2017
10.15
 9,800 10.04 10.15 10.04 0 0 0
20/09/2017
10.15
 3,402 10.04 10.15 10.04 0 0 0
19/09/2017
10.12
 2,600 10.25 10.25 10.12 0 0 0
18/09/2017
10.04
 1,900 10.18 10.18 10.04 0 0 0
15/09/2017
9.98
 3,433 10.18 10.32 9.98 0 0 0
14/09/2017
10.05
 100 10.05 10.05 10.05 0 0 0
13/09/2017
10.04
 16,000 10.46 10.46 10.04 0 0 0
12/09/2017
10.04
 2,153 10.35 10.35 10.04 0 0 0
11/09/2017
9.94
 9,400 10.32 10.53 9.89 1,800 0 0
08/09/2017
10.32
 1,800 9.89 10.32 9.89 1,000 0 0.1
07/09/2017
10.04
 450 10.25 10.25 10.04 100 0 0.0
06/09/2017
9.95
 5,000 10.04 9.95 9.95 0 0 0
05/09/2017
9.95
 0 9.95 9.95 9.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |