CTCP Viễn thông FPT (fox)

66.30
0.40
(0.61%)
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)
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
08/03/2024
35.34
 105,966 36.35 36.41 35.34 0 0 0
07/03/2024
36.03
 100,443 35.78 36.35 35.78 0 0 0
06/03/2024
35.78
 188,374 36.03 36.29 35.34 0 0 0
05/03/2024
36.10
 143,856 36.48 36.48 36.03 0 0 0
04/03/2024
36.48
 147,008 37.04 37.11 36.35 0 0 0
01/03/2024
37.04
 246,394 37.49 37.49 36.60 0 0 0
29/02/2024
37.49
 74,590 37.93 37.93 37.17 0 0 0
28/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
28/02/2024
37.68
 105,188 37.49 37.93 37.17 0 0 0
27/02/2024
37.49
 83,629 38.22 38.22 37.30 0 0 0
26/02/2024
37.55
 117,024 37.61 37.85 37.24 0 0 0
23/02/2024
37.30
 120,767 37.30 37.92 37.30 0 0 0
22/02/2024
37.61
 68,958 37.49 37.61 37.00 0 0 0
21/02/2024
37.85
 139,109 37.55 37.92 37.12 0 0 0
20/02/2024
37.49
 117,970 37.79 37.92 37.18 0 0 0
19/02/2024
37.37
 117,192 37.49 38.28 37.30 0 0 0
16/02/2024
37.30
 57,930 37.18 37.49 36.88 0 0 0
15/02/2024
37.12
 74,812 37.49 37.61 37.00 0 0 0
07/02/2024
37.30
 107,691 38.04 38.22 37.06 0 0 0
06/02/2024
37.92
 91,505 37.85 38.22 37.55 0 0 0
05/02/2024
37.61
 53,103 38.34 38.34 37.49 0 0 0
02/02/2024
37.55
 89,127 36.26 38.89 36.26 0 0 0
01/02/2024
36.63
 144,038 35.78 36.75 35.47 0 0 0
31/01/2024
36.63
 645,261 36.69 37.30 30.27 0 0 0
30/01/2024
36.69
 214,619 36.69 37.92 31.80 0 0 0
29/01/2024
36.63
 125,925 35.47 36.69 35.47 0 0 0
26/01/2024
34.86
 33,740 34.19 35.47 34.06 0 0 0
25/01/2024
34.19
 5,732 34.19 34.19 34.00 0 0 0
24/01/2024
33.88
 3,059 34.00 34.12 33.82 0 0 0
23/01/2024
34.19
 34,058 34.19 34.19 33.33 0 0 0
22/01/2024
34.12
 68,054 34.12 34.25 33.57 0 0 0
19/01/2024
34.00
 58,107 33.88 34.25 33.82 0 0 0
18/01/2024
34.06
 17,731 33.70 34.06 33.63 0 0 0
17/01/2024
33.76
 18,557 33.94 34.06 33.33 0 0 0
16/01/2024
34.19
 42,193 33.70 34.25 33.33 0 0 0
15/01/2024
33.45
 18,424 33.94 33.94 33.39 0 0 0
12/01/2024
33.39
 51,475 33.33 33.88 33.02 0 0 0
11/01/2024
33.76
 43,008 33.02 34.43 33.02 0 0 0
10/01/2024
32.90
 17,439 32.78 33.33 32.78 0 0 0
09/01/2024
33.33
 17,769 33.21 33.33 32.47 0 0 0
08/01/2024
33.39
 121,271 32.96 33.76 32.78 0 0 0
05/01/2024
32.66
 82,189 31.74 32.78 31.74 0 0 0
04/01/2024
31.98
 57,243 31.49 31.98 31.43 0 0 0
03/01/2024
31.62
 42,249 31.25 31.62 31.25 0 0 0
02/01/2024
31.43
 32,010 31.68 31.92 31.37 0 0 0
29/12/2023
31.92
 33,632 32.11 32.11 31.25 0 0 0
28/12/2023
31.80
 146,171 31.68 32.41 30.88 0 0 0
27/12/2023
31.80
 106,345 31.80 31.92 30.88 0 0 0
26/12/2023
31.80
 14,836 32.17 32.29 31.68 0 0 0
25/12/2023
32.04
 19,349 32.04 32.04 31.62 0 0 0
22/12/2023
31.86
 30,339 31.98 31.98 31.68 0 0 0
21/12/2023
31.68
 10,914 31.43 31.68 31.37 0 0 0
20/12/2023
31.68
 6,935 31.68 31.68 31.13 0 44 -0.0
19/12/2023
31.68
 10,300 31.13 31.80 31.13 0 0 0
18/12/2023
31.25
 4,361 31.31 31.31 31.01 0 0 0
15/12/2023
31.19
 5,890 31.43 31.56 30.94 0 0 0
14/12/2023
31.31
 7,312 31.19 31.37 31.07 0 0 0
13/12/2023
31.01
 5,513 31.01 31.68 31.01 0 0 0
12/12/2023
31.13
 12,500 31.13 31.49 31.01 0 0 0
11/12/2023
31.07
 17,237 31.19 31.19 30.88 0 0 0
08/12/2023
31.19
 8,867 31.07 31.74 31.07 0 0 0
07/12/2023
31.07
 23,926 31.19 31.25 31.01 0 0 0
06/12/2023
31.49
 12,760 31.19 31.49 31.07 0 0 0
05/12/2023
31.19
 56,953 27.21 33.02 27.21 0 0 0
04/12/2023
31.56
 40,509 31.80 32.17 31.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |