CTCP Viễn thông FPT (fox)

63.40
-0.50
(-0.78%)
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
(2026-07-01) 		-11.50 -15.13% 2,046,200 0 0
61
76
63.40
2 tháng
(2026-06-01) 		-15.50 -19.38% 4,155,200 0 0
61
82
63.40
3 tháng
(2026-05-04) 		-16.50 -20.37% 10,269,900 0 0
61
86.50
63.40
6 tháng
(2026-02-02) 		-27.50 -29.89% 32,739,800 0 0
61
97.50
63.40
12 tháng
(2025-08-05) 		-7.30 -10.17% 62,517,000 0 0
60.40
102.50
63.40
24 tháng
(2024-08-12) 		6.59 11.39% 91,335,907 -1,722 -0.2
48.38
102.50
63.40
36 tháng
(2023-08-16) 		37.80 141.54% 121,921,208 -1,803 -0.2
25.52
102.50
63.40
60 tháng
(2021-08-26) 		33.67 109.20% 128,238,417 -625,087 -48.2
17.13
102.50
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2017
11.50
 4,640 11.43 11.50 11.43 0 0 0
11/04/2017
11.46
 2,950 11.46 11.46 11.43 1,000 0 0.1
10/04/2017
11.62
 1,910 11.82 11.82 11.62 1,700 0 0.2
07/04/2017
11.94
 1,200 11.82 11.94 11.82 1,000 0 0.1
05/04/2017
11.94
 100 11.94 11.94 11.94 0 0 0
04/04/2017
11.43
 12,100 11.43 11.94 11.43 4,000 200 0.3
03/04/2017
12.06
 0 12.06 12.06 12.06 0 0 0
31/03/2017
12.07
 12,030 12.07 12.07 11.94 200 0 0.0
30/03/2017
12.20
 1,199 12.20 12.20 12.20 0 0 0
29/03/2017
12.39
 10 12.39 12.39 12.39 0 0 0
28/03/2017
12.39
 350 12.39 12.39 12.39 0 0 0
27/03/2017
12.26
 899 12.39 12.39 12.26 0 0 0
24/03/2017
12.26
 1,399 12.26 12.26 12.20 200 0 0.0
23/03/2017
12.39
 0 12.39 12.39 12.39 0 0 0
22/03/2017
12.39
 945 12.39 12.39 12.39 900 0 0.1
21/03/2017
12.39
 1,732 12.39 12.39 12.39 1,600 0 0.2
20/03/2017
12.26
 2,598 12.32 12.45 12.26 0 0 0
17/03/2017
12.26
 575 12.26 12.26 12.26 500 0 0.0
16/03/2017
12.45
 3,741 12.45 12.45 12.45 100 0 0.0
15/03/2017
12.45
 3,907 12.45 12.46 12.45 0 0 0
14/03/2017
12.45
 7,274 12.29 12.45 12.29 5,600 0 0.5
13/03/2017
12.21
 800 12.45 12.45 12.21 0 0 0
10/03/2017
12.20
 12,265 12.45 12.45 12.20 2,500 0 0.2
09/03/2017
12.53
 708 12.53 12.53 12.53 50 0 0.0
08/03/2017
12.53
 9,875 12.45 12.58 12.45 9,200 0 0.9
07/03/2017
12.32
 5,462 12.53 12.53 12.32 2,000 2,800 -0.1
06/03/2017
12.55
 12,106 12.45 12.55 12.45 11,800 0 1.2
03/03/2017
12.45
 6,212 12.45 12.46 12.45 4,200 0 0.4
02/03/2017
12.34
 1,120 12.36 12.36 12.34 0 1,000 -0.1
01/03/2017
12.45
 2,294 12.46 12.46 12.45 2,200 0 0.2
28/02/2017
12.58
 8,986 12.26 12.58 12.07 5,200 0 0.5
27/02/2017
12.34
 2,121 12.34 12.36 12.34 0 0 0
24/02/2017
12.58
 8,054 12.32 12.58 12.32 7,900 0 0.8
23/02/2017
12.58
 16,150 12.64 12.69 12.58 14,700 0 1.5
22/02/2017
12.69
 8,270 12.70 12.70 12.68 4,100 0 0.4
21/02/2017
12.72
 23,431 12.70 12.77 12.68 17,000 0 1.7
20/02/2017
12.68
 11,571 12.73 13.03 12.45 8,000 0 0.8
17/02/2017
12.51
 17,060 12.51 12.58 12.45 11,100 0 1.1
16/02/2017
12.45
 21,900 12.20 12.45 12.13 12,600 0 1.2
15/02/2017
12.13
 13,410 12.07 12.13 12.07 12,800 0 1.2
14/02/2017
12.25
 29,368 12.13 12.26 12.11 17,600 0 1.7
13/02/2017
12.16
 15,245 12.13 12.18 12.13 9,500 0 0.9
10/02/2017
12.13
 12,750 12.20 12.22 12.09 12,100 0 1.2
09/02/2017
12.16
 14,400 11.75 12.20 11.75 12,800 0 1.2
08/02/2017
11.94
 6,764 11.69 11.94 11.69 3,900 0 0.4
07/02/2017
11.94
 21,674 12.67 12.67 11.94 3,000 0 0.3
06/02/2017
12.07
 10,365 12.13 12.13 11.43 0 0 0
03/02/2017
12.70
 3,125 12.20 12.81 12.20 700 0 0.1
02/02/2017
12.83
 10,466 12.72 12.90 12.70 1,200 0 0.1
25/01/2017
12.70
 19,900 12.70 12.74 12.70 5,000 2,900 0.2
24/01/2017
12.74
 15,410 12.70 12.83 12.70 6,000 0 0.6
23/01/2017
12.70
 11,545 12.70 12.73 12.70 4,000 0 0.4
20/01/2017
12.96
 53,302 12.58 12.96 12.58 14,200 8,500 0.6
19/01/2017
13.21
 36,126 13.59 13.59 12.70 1,000 2,000 -0.1
18/01/2017
13.85
 10,387 14.56 14.56 12.70 2,000 0 0.2
17/01/2017
12.69
 64,517 12.69 12.69 12.58 34,200 0 3.4
16/01/2017
11.04
 10,400 11.04 11.04 11.04 2,000 0 0.2
13/01/2017
9.60
 600 9.60 9.60 9.60 0 0 0
30/11/-0001
12.26
 55,140 12.40 12.40 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |