CTCP Viễn thông FPT (fox)

65.70
-0.20
(-0.30%)
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
(2025-11-04) 		0.50 0.79% 1,422,000 0 0
60.40
64.90
64.90
2 tháng
(2025-10-06) 		-0.90 -1.39% 3,502,600 0 0
60.40
67.80
64.90
3 tháng
(2025-09-05) 		-2.80 -4.19% 5,025,400 0 0
60.40
69
64.90
6 tháng
(2025-06-09) 		1.10 1.75% 14,602,300 -100 -0.0
60.40
76
64.90
12 tháng
(2024-12-09) 		2.36 3.83% 30,314,035 -1,360 -0.1
48.38
76
64.90
24 tháng
(2023-12-15) 		32.81 105.20% 64,696,653 -1,803 -0.2
31.19
76
64.90
36 tháng
(2022-12-20) 		44.28 224.52% 69,525,663 -1,879 -0.2
18.95
76
64.90
60 tháng
(2020-12-30) 		46.74 270.75% 78,647,470 -678,623 -52.4
17.13
76
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
60.75
 55,200 61.32 61.51 60.50 0 0 0
18/02/2025
60.75
 42,400 60.44 60.94 60.37 0 0 0
17/02/2025
60.50
 79,700 61.38 62.08 60.44 0 0 0
14/02/2025
61.32
 83,300 60.69 61.76 60.44 0 0 0
13/02/2025
60.69
 152,600 61.19 61.19 60.25 0 0 0
12/02/2025
61.00
 55,140 61.70 61.70 60.81 0 0 0
11/02/2025
61.70
 107,749 60.62 61.89 59.80 0 0 0
10/02/2025
60.37
 236,112 62.27 62.33 59.74 0 0 0
07/02/2025
62.27
 82,837 62.58 62.65 62.21 0 0 0
06/02/2025
62.58
 122,112 63.85 63.85 62.27 0 0 0
05/02/2025
63.15
 71,597 63.22 64.48 62.90 0 0 0
04/02/2025
63.15
 160,218 62.58 63.28 62.14 0 0 0
03/02/2025
62.21
 450,600 66.38 66.38 61.51 0 0 0
24/01/2025
67.96
 236,005 69.35 69.41 67.52 0 0 0
23/01/2025
68.97
 231,931 70.17 71.31 68.15 0 0 0
22/01/2025
68.91
 288,987 68.91 72.70 68.91 0 0 0
21/01/2025
68.91
 677,353 62.58 70.30 62.58 0 0 0
20/01/2025
62.58
 86,200 62.84 63.22 61.89 0 0 0
17/01/2025
62.71
 212,563 60.50 62.71 60.37 0 0 0
16/01/2025
60.44
 50,327 59.68 60.56 59.68 0 0 0
15/01/2025
59.87
 23,222 60.06 60.69 59.42 0 0 0
14/01/2025
60.31
 44,014 60.88 60.88 59.30 0 0 0
13/01/2025
60.62
 50,586 59.99 60.62 59.42 0 0 0
10/01/2025
59.99
 133,715 61.26 61.26 59.99 0 0 0
09/01/2025
61.19
 84,713 62.08 62.27 60.88 0 0 0
08/01/2025
62.14
 87,342 62.90 63.15 60.69 0 0 0
07/01/2025
62.71
 396,795 61.13 64.23 60.88 0 0 0
06/01/2025
60.62
 114,643 61.00 61.83 60.50 0 0 0
03/01/2025
61.07
 103,023 61.19 61.70 60.88 0 0 0
02/01/2025
61.26
 26,477 61.26 61.32 60.81 0 0 0
31/12/2024
61.32
 173,399 60.12 61.32 60.12 0 0 0
30/12/2024
60.06
 69,905 60.69 60.69 59.93 0 0 0
27/12/2024
60.37
 94,074 61.95 62.33 60.31 0 0 0
26/12/2024
61.26
 78,840 62.08 62.08 61.19 0 0 0
25/12/2024
61.76
 153,589 61.32 62.65 61.32 0 0 0
24/12/2024
61.38
 77,326 61.64 61.70 61.13 0 0 0
23/12/2024
61.64
 97,500 62.02 62.58 61.19 0 0 0
20/12/2024
61.00
 107,994 59.42 61.13 59.42 0 0 0
19/12/2024
59.42
 106,757 60.56 60.56 59.42 0 0 0
18/12/2024
60.56
 31,389 59.74 60.88 59.74 0 0 0
17/12/2024
60.75
 45,015 60.18 61.00 60.06 0 0 0
16/12/2024
60.06
 86,155 60.18 60.94 59.74 0 0 0
13/12/2024
60.37
 126,886 60.75 61.32 60.25 0 0 0
12/12/2024
61.26
 57,214 62.33 62.77 61.19 0 0 0
11/12/2024
61.95
 161,105 61.57 63.15 61.57 0 0 0
10/12/2024
61.57
 48,507 61.51 62.14 60.88 0 0 0
09/12/2024
61.64
 70,919 62.90 62.90 61.32 0 0 0
06/12/2024
61.95
 144,872 62.27 64.99 61.76 0 0 0
05/12/2024
61.83
 176,794 61.32 62.27 59.80 0 0 0
04/12/2024
60.94
 170,591 62.27 63.09 60.94 0 0 0
03/12/2024
61.70
 196,345 62.33 63.47 61.19 0 0 0
02/12/2024
61.76
 120,097 61.95 63.85 61.45 0 0 0
29/11/2024
61.95
 290,836 59.87 62.27 59.87 0 0 0
28/11/2024
59.99
 84,221 59.74 60.50 58.98 0 0 0
27/11/2024
59.68
 141,632 57.91 60.69 57.84 0 0 0
26/11/2024
57.91
 67,888 57.84 58.35 57.59 0 0 0
25/11/2024
57.84
 31,325 58.03 58.16 57.59 0 0 0
22/11/2024
57.84
 65,201 57.59 58.79 57.59 0 0 0
21/11/2024
58.22
 55,123 57.34 58.35 57.21 0 0 0
20/11/2024
57.53
 101,714 56.26 57.97 55.63 0 0 0
19/11/2024
56.20
 301,825 59.42 59.42 56.20 0 0 0
18/11/2024
59.42
 169,208 61.57 61.57 58.35 0 0 0
15/11/2024
60.94
 193,191 62.71 63.60 60.81 0 0 0
14/11/2024
62.27
 454,393 61.19 65.11 61.19 0 0 0
13/11/2024
61.19
 138,170 60.31 61.32 59.36 0 0 0
12/11/2024
60.06
 145,203 61.95 61.95 59.93 0 0 0
11/11/2024
61.45
 272,145 61.51 63.53 60.69 0 0 0
08/11/2024
61.38
 230,480 58.67 61.64 58.67 0 0 0
07/11/2024
58.79
 305,975 56.83 59.30 56.64 0 0 0
06/11/2024
56.77
 29,335 56.33 56.90 56.20 0 0 0
05/11/2024
56.39
 11,138 56.39 56.52 55.88 0 0 0
04/11/2024
55.76
 47,332 56.77 56.77 55.63 0 0 0
01/11/2024
56.14
 67,420 57.34 57.34 55.95 0 0 0
31/10/2024
57.15
 42,079 58.10 58.10 56.96 0 0 0
30/10/2024
57.84
 110,836 57.84 59.11 57.65 0 0 0
29/10/2024
57.84
 106,757 56.90 57.84 56.90 0 0 0
28/10/2024
56.77
 37,199 56.77 56.83 56.26 0 0 0
25/10/2024
56.45
 33,262 56.33 56.58 55.95 0 0 0
24/10/2024
56.14
 37,486 56.26 56.90 55.63 0 0 0
23/10/2024
56.20
 7,055 56.01 56.20 55.57 0 0 0
22/10/2024
56.45
 32,754 57.27 57.27 55.63 0 0 0
21/10/2024
56.33
 32,420 56.90 56.90 56.26 0 0 0
18/10/2024
56.71
 37,954 56.90 56.96 56.71 0 0 0
17/10/2024
56.58
 17,006 56.90 56.90 56.26 0 0 0
16/10/2024
56.58
 34,801 56.71 56.96 56.39 0 0 0
15/10/2024
57.02
 65,670 57.40 58.29 56.90 0 7 -0.0
14/10/2024
57.59
 82,826 57.08 58.16 57.08 0 226 -0.0
11/10/2024
57.40
 51,384 57.53 58.16 57.15 0 0 0
10/10/2024
57.53
 165,374 55.12 58.48 55.12 0 0 0
09/10/2024
55.25
 43,871 55.31 55.38 54.49 0 0 0
08/10/2024
54.94
 33,020 55.00 55.06 54.37 0 0 0
07/10/2024
55.00
 10,201 55.63 55.63 54.75 0 0 0
04/10/2024
55.12
 27,112 55.50 55.50 54.68 0 0 0
03/10/2024
55.19
 25,693 55.57 55.95 55.19 0 0 0
02/10/2024
55.38
 57,564 56.01 56.14 55.25 0 0 0
01/10/2024
56.14
 56,874 55.95 56.39 55.88 0 0 0
30/09/2024
55.63
 34,214 56.20 56.20 55.63 0 100 -0.0
27/09/2024
56.26
 98,018 56.90 56.96 56.07 0 29 -0.0
26/09/2024
56.64
 39,713 57.21 57.21 56.58 0 0 0
25/09/2024
57.15
 31,011 57.27 57.40 56.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |