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)
01/08/2024
59.93
 209,400 59.42 60.94 56.90 0 0 0
31/07/2024
60.25
 88,027 60.44 60.44 58.92 0 0 0
30/07/2024
59.68
 58,407 62.27 62.27 59.55 0 0 0
29/07/2024
61.26
 181,841 58.73 61.32 58.41 0 0 0
26/07/2024
58.48
 119,763 57.21 58.60 55.82 0 0 0
25/07/2024
56.90
 82,184 55.31 56.90 54.37 0 0 0
24/07/2024
56.33
 102,601 56.07 57.21 53.73 0 0 0
23/07/2024
56.07
 107,455 56.26 58.16 55.63 0 0 0
22/07/2024
57.34
 140,419 55.69 57.34 53.73 0 0 0
19/07/2024
55.63
 61,065 57.53 57.53 55.63 0 0 0
18/07/2024
57.84
 193,410 57.84 58.03 54.37 0 0 0
17/07/2024
58.41
 331,750 61.38 61.38 56.26 0 0 0
16/07/2024
60.69
 286,893 63.22 63.72 60.37 0 0 0
15/07/2024
63.22
 97,044 64.16 64.16 63.22 0 0 0
12/07/2024
63.91
 89,606 65.05 65.05 63.85 0 0 0
11/07/2024
64.92
 120,610 64.48 66.69 64.35 0 0 0
10/07/2024
64.54
 194,353 63.34 64.61 62.84 0 0 0
09/07/2024
64.23
 283,885 64.48 65.11 62.39 0 0 0
08/07/2024
64.48
 206,436 64.99 65.81 64.16 0 0 0
05/07/2024
64.54
 207,556 62.58 65.87 62.21 0 0 0
04/07/2024
62.84
 210,414 62.65 63.22 61.95 0 0 0
03/07/2024
62.52
 221,299 61.95 62.65 61.32 0 0 0
02/07/2024
61.95
 321,444 62.39 63.22 60.25 0 0 0
01/07/2024
62.14
 594,905 67.64 68.40 58.92 0 0 0
28/06/2024
68.40
 321,154 67.33 70.74 67.33 0 0 0
27/06/2024
68.91
 230,799 67.64 70.80 67.07 0 0 0
26/06/2024
67.96
 188,198 66.88 68.59 66.38 0 0 0
25/06/2024
66.25
 330,920 68.59 68.97 65.11 0 0 0
24/06/2024
67.89
 535,069 69.85 71.43 67.64 0 0 0
21/06/2024
69.73
 308,074 68.91 71.18 68.27 0 0 0
20/06/2024
68.78
 315,145 69.54 70.80 68.15 0 0 0
19/06/2024
69.22
 344,150 68.91 70.49 67.20 0 0 0
18/06/2024
69.22
 587,219 72.07 74.60 68.91 0 0 0
17/06/2024
72.07
 471,951 70.80 74.60 69.41 0 0 0
14/06/2024
68.84
 725,402 66.82 72.70 65.94 0 0 0
13/06/2024
66.38
 230,647 66.69 67.89 66.12 0 0 0
12/06/2024
66.63
 397,608 64.92 68.91 63.22 0 0 0
11/06/2024
64.92
 367,739 67.01 67.01 64.48 0 0 0
10/06/2024
66.57
 283,060 67.64 69.22 66.25 0 0 0
07/06/2024
67.58
 333,014 65.43 70.17 65.43 0 0 0
06/06/2024
65.43
 493,255 67.64 69.41 64.99 0 0 0
05/06/2024
66.38
 808,364 64.16 71.43 63.98 0 0 0
04/06/2024
63.98
 422,141 58.48 63.98 57.08 0 0 0
03/06/2024
58.48
 675,809 50.83 58.48 50.83 0 0 0
31/05/2024
50.83
 265,601 49.63 51.84 49.56 0 0 0
30/05/2024
49.75
 250,687 50.32 50.32 48.68 0 0 0
29/05/2024
50.26
 193,663 50.57 51.27 49.63 0 0 0
28/05/2024
50.26
 217,436 49.94 50.57 49.25 0 0 0
27/05/2024
49.25
 154,784 50.32 50.51 48.68 0 0 0
24/05/2024
50.19
 453,339 49.18 51.84 49.12 0 0 0
23/05/2024
49.44
 174,852 49.75 50.00 48.61 0 0 0
22/05/2024
49.44
 202,275 49.81 50.89 48.68 0 0 0
21/05/2024
49.31
 367,634 49.31 50.57 44.00 0 0 0
20/05/2024
50.32
 255,679 51.84 52.15 50.19 0 0 0
17/05/2024
51.77
 293,689 51.46 53.73 49.75 0 0 0
16/05/2024
51.46
 282,824 49.94 52.41 49.94 0 0 0
15/05/2024
49.50
 355,758 48.93 50.57 48.93 0 0 0
14/05/2024
48.68
 218,578 48.49 49.94 48.30 0 0 0
13/05/2024
48.49
 289,534 49.44 49.94 47.73 0 0 0
10/05/2024
49.37
 251,026 49.44 51.33 48.36 0 0 0
09/05/2024
49.31
 308,747 46.78 51.84 46.78 0 0 0
08/05/2024
46.72
 212,046 47.16 47.73 46.21 0 0 0
07/05/2024
47.22
 361,116 46.78 49.31 46.08 0 0 0
06/05/2024
46.08
 364,852 45.83 48.49 45.83 0 0 0
03/05/2024
45.83
 567,888 41.79 47.22 41.72 0 0 0
02/05/2024
41.79
 466,204 40.02 42.10 39.51 0 7 -0.0
26/04/2024
39.45
 172,093 39.19 39.89 38.88 0 0 0
25/04/2024
39.13
 516,457 36.29 39.76 36.29 0 0 0
24/04/2024
35.40
 41,390 36.60 36.60 35.53 0 0 0
23/04/2024
36.67
 70,060 34.96 36.67 34.71 0 0 0
22/04/2024
35.27
 36,673 34.71 35.34 34.71 0 0 0
19/04/2024
34.77
 33,146 35.27 35.40 34.52 0 0 0
17/04/2024
35.27
 34,025 35.27 35.72 35.27 0 0 0
16/04/2024
35.21
 37,439 35.40 35.59 34.77 0 0 0
15/04/2024
35.59
 80,320 35.65 35.72 35.09 0 0 0
12/04/2024
35.72
 14,176 35.27 36.16 35.27 0 0 0
11/04/2024
35.46
 20,542 34.83 35.72 34.83 0 0 0
10/04/2024
35.65
 38,343 35.59 35.78 35.40 0 0 0
09/04/2024
35.65
 63,220 35.40 35.78 35.27 0 0 0
08/04/2024
35.40
 128,732 37.30 37.30 30.79 0 0 0
05/04/2024
36.16
 71,675 36.29 36.35 35.78 0 0 0
04/04/2024
36.35
 52,949 36.54 36.54 36.16 0 0 0
03/04/2024
36.35
 52,248 36.29 36.67 36.29 0 0 0
02/04/2024
36.54
 43,007 36.73 36.73 36.16 0 0 0
01/04/2024
36.67
 53,184 36.73 36.98 36.60 0 0 0
29/03/2024
36.92
 40,405 37.04 37.04 36.67 0 0 0
28/03/2024
37.04
 51,971 37.04 37.04 36.86 0 0 0
27/03/2024
36.92
 22,483 37.11 37.11 36.67 0 0 0
26/03/2024
37.04
 61,231 36.79 37.04 36.54 0 0 0
25/03/2024
36.67
 31,821 37.30 37.49 36.54 0 0 0
22/03/2024
36.79
 46,698 37.17 37.42 36.67 0 0 0
21/03/2024
36.98
 71,332 36.35 37.23 36.16 0 0 0
20/03/2024
36.41
 39,384 36.03 36.48 35.84 0 0 0
19/03/2024
36.16
 25,788 35.91 36.54 35.91 0 0 0
18/03/2024
36.41
 93,231 36.54 36.54 35.40 0 0 0
15/03/2024
36.41
 52,739 36.98 36.98 36.35 0 0 0
14/03/2024
36.92
 86,604 37.30 37.36 36.67 0 0 0
13/03/2024
36.79
 193,414 35.46 36.92 35.40 0 0 0
12/03/2024
35.65
 194,122 35.78 35.91 35.27 0 0 0
11/03/2024
35.84
 161,544 35.34 36.29 35.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |