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)
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
24/09/2024
57.27
 23,856 56.90 57.53 56.26 0 0 0
23/09/2024
57.34
 24,399 57.53 57.59 57.15 0 0 0
20/09/2024
57.65
 42,318 58.16 58.60 57.53 0 0 0
19/09/2024
57.53
 55,807 57.27 58.16 57.27 0 0 0
18/09/2024
57.21
 73,132 56.14 57.72 56.14 0 0 0
17/09/2024
56.39
 47,785 56.26 56.39 55.88 0 0 0
16/09/2024
56.14
 35,757 57.08 57.08 55.95 0 0 0
13/09/2024
57.08
 17,715 57.08 57.15 56.90 0 0 0
12/09/2024
57.21
 20,555 57.21 57.46 56.90 0 0 0
11/09/2024
57.27
 36,942 56.26 57.27 55.76 0 0 0
10/09/2024
56.64
 47,015 57.78 58.03 56.64 0 0 0
09/09/2024
57.53
 55,024 59.23 59.61 57.53 0 0 0
06/09/2024
60.06
 111,347 56.96 60.06 56.14 0 0 0
05/09/2024
57.65
 110,024 58.10 58.10 55.63 0 0 0
04/09/2024
58.29
 40,684 59.04 59.04 57.78 0 0 0
30/08/2024
58.92
 96,878 58.10 59.11 57.72 0 0 0
29/08/2024
57.91
 16,643 57.53 57.91 57.53 0 0 0
28/08/2024
58.03
 43,494 57.97 58.16 57.59 0 0 0
27/08/2024
57.97
 68,518 58.22 58.22 57.84 0 0 0
26/08/2024
58.16
 39,590 59.42 59.42 58.16 0 0 0
23/08/2024
59.42
 137,482 59.42 59.42 57.91 0 0 0
22/08/2024
59.36
 68,755 59.99 59.99 59.36 0 0 0
21/08/2024
59.99
 81,949 59.74 60.37 59.55 0 0 0
20/08/2024
59.61
 61,556 60.06 60.06 59.42 0 0 0
19/08/2024
60.06
 87,587 59.42 60.37 59.42 0 0 0
16/08/2024
59.49
 122,770 57.08 59.49 57.08 0 0 0
15/08/2024
57.15
 57,125 57.21 57.65 56.14 0 0 0
14/08/2024
58.10
 54,911 58.16 59.04 58.10 0 0 0
13/08/2024
58.03
 62,400 57.53 58.85 57.53 0 0 0
12/08/2024
57.91
 85,346 56.33 57.97 56.33 0 0 0
09/08/2024
56.71
 56,053 55.31 56.83 55.19 0 0 0
08/08/2024
54.68
 52,471 55.31 55.63 53.73 0 0 0
07/08/2024
55.76
 15,605 56.26 56.26 55.31 0 0 0
06/08/2024
56.26
 125,975 54.43 57.53 54.37 0 0 0
05/08/2024
54.43
 123,056 57.97 58.03 54.43 0 30 -0.0
02/08/2024
60.06
 62,484 59.93 60.06 57.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |