CTCP Viễn thông FPT (fox)

92.90
1.30
(1.42%)
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)
11/04/2025
59.67
 201,800 61.93 62.44 58.19 0 0 0
10/04/2025
61.22
 274,700 55.48 61.22 55.48 0 0 0
09/04/2025
53.22
 397,400 48.38 55.15 47.09 0 0 0
08/04/2025
48.38
 244,000 56.44 56.44 48.38 0 0 0
04/04/2025
56.44
 194,300 51.61 56.44 51.61 0 0 0
03/04/2025
53.54
 184,800 58.06 58.44 52.77 0 0 0
02/04/2025
58.89
 42,400 59.22 59.48 58.38 0 0 0
01/04/2025
58.89
 55,700 58.96 59.35 58.57 0 0 0
31/03/2025
58.83
 63,300 59.41 59.41 58.77 0 0 0
28/03/2025
59.35
 50,100 59.73 59.73 59.28 0 0 0
27/03/2025
59.80
 58,000 59.99 60.06 59.35 0 0 0
26/03/2025
59.80
 91,200 59.67 59.93 58.70 0 0 0
25/03/2025
59.41
 106,300 60.89 61.02 58.83 0 0 0
24/03/2025
60.64
 199,900 61.28 61.54 60.31 0 0 0
21/03/2025
60.19
 256,600 61.28 61.28 59.35 0 0 0
20/03/2025
58.25
 178,000 54.83 59.15 54.83 0 0 0
19/03/2025
55.48
 259,900 60.51 60.51 55.35 0 1,260 -0.1
18/03/2025
60.38
 122,100 61.15 61.28 59.99 0 0 0
17/03/2025
60.77
 114,300 61.48 62.18 60.51 0 0 0
14/03/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/03/2025
61.48
 141,900 63.28 64.51 61.28 0 0 0
13/03/2025
63.22
 133,100 65.05 65.05 62.46 0 0 0
12/03/2025
63.28
 90,000 63.85 63.98 63.09 0 0 0
11/03/2025
63.41
 112,600 64.16 64.16 63.22 0 0 0
10/03/2025
64.48
 138,400 65.87 66.88 64.42 0 0 0
07/03/2025
64.92
 212,300 64.92 67.01 64.92 0 0 0
06/03/2025
64.92
 93,400 64.04 64.92 64.04 0 0 0
05/03/2025
63.85
 59,700 64.23 64.99 63.85 0 0 0
04/03/2025
64.48
 45,200 64.92 64.92 63.85 0 0 0
03/03/2025
65.43
 139,400 63.34 66.38 62.96 0 0 0
28/02/2025
62.77
 153,800 65.24 65.24 62.58 0 0 0
27/02/2025
65.11
 144,900 67.01 67.07 64.42 0 0 0
26/02/2025
67.01
 495,100 61.95 67.52 61.95 0 0 0
25/02/2025
62.58
 195,600 60.81 62.58 60.69 0 0 0
24/02/2025
60.94
 105,500 61.00 61.19 60.44 0 0 0
21/02/2025
61.13
 56,800 60.69 61.32 60.69 0 0 0
20/02/2025
60.69
 40,600 60.75 61.32 60.56 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |