CTCP Viễn thông FPT (fox)

60.50
-0.10
(-0.17%)
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
(2026-08-18) 		-4 -6.20% 2,228,400 0 0
60.50
82.60
60.50
2 tháng
(2026-07-20) 		-4.50 -6.92% 3,679,000 0 0
60.50
82.60
60.50
3 tháng
(2026-06-19) 		-17 -21.94% 6,678,300 0 0
60.50
86.10
60.50
6 tháng
(2026-03-23) 		-16.30 -21.22% 21,699,700 0 0
60.50
87.20
60.50
12 tháng
(2025-09-22) 		-6.10 -9.16% 63,832,300 0 0
60.40
102.50
60.50
24 tháng
(2024-09-27) 		4.24 7.53% 95,416,005 -1,722 -0.2
35.65
102.50
60.50
36 tháng
(2023-10-03) 		32.94 119.52% 127,384,909 -1,803 -0.2
27.56
102.50
60.50
60 tháng
(2021-10-13) 		29.85 97.42% 134,511,284 -449,294 -33.2
17.13
102.50
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
64.92
 93,721 64.04 64.92 64.04 0 0 0
05/03/2025
63.85
 59,805 64.23 64.99 63.85 0 0 0
04/03/2025
64.48
 45,557 64.92 64.92 63.85 0 0 0
03/03/2025
65.43
 139,640 63.34 66.38 62.96 0 0 0
28/02/2025
62.77
 154,365 65.24 65.24 62.58 0 0 0
27/02/2025
65.11
 145,626 67.01 67.07 64.42 0 0 0
26/02/2025
67.01
 496,428 61.95 67.52 61.95 0 0 0
25/02/2025
62.58
 195,870 60.81 62.58 60.69 0 0 0
24/02/2025
60.94
 105,694 61.00 61.19 60.44 0 0 0
21/02/2025
61.13
 56,940 60.69 61.32 60.69 0 0 0
20/02/2025
60.69
 40,832 60.75 61.32 60.56 0 0 0
19/02/2025
60.75
 55,320 61.32 61.51 60.50 0 0 0
18/02/2025
60.75
 42,602 60.44 60.94 60.37 0 0 0
17/02/2025
60.50
 79,894 61.38 62.08 60.44 0 0 0
14/02/2025
61.32
 83,627 60.69 61.76 60.44 0 0 0
13/02/2025
60.69
 152,789 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
62.77
 154,365 65.24 65.24 62.58 0 0 0
31/01/2025
38.25
 63,600 38.69 38.82 38.06 0 0 0
30/01/2025
38.25
 63,600 38.69 38.82 38.06 0 0 0
29/01/2025
38.25
 63,600 38.69 38.82 38.06 0 0 0
28/01/2025
38.25
 63,600 38.69 38.82 38.06 0 0 0
27/01/2025
38.25
 63,600 38.69 38.82 38.06 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
39.70
 58,900 40.40 40.59 39.51 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
01/01/2025
61.32
 173,399 60.12 61.32 60.12 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
66.63
 397,608 64.92 68.91 63.22 0 0 0
05/12/2024
49.37
 251,026 49.44 51.33 48.36 0 0 0
04/12/2024
35.72
 14,176 35.27 36.16 35.27 0 0 0
03/12/2024
35.65
 194,122 35.78 35.91 35.27 0 0 0
02/12/2024
38.56
 107,691 39.32 39.51 38.31 0 0 0
29/11/2024
38.25
 63,600 38.69 38.82 38.06 0 0 0
28/11/2024
38.25
 63,600 38.69 38.82 38.06 0 0 0
27/11/2024
38.25
 63,600 38.69 38.82 38.06 0 0 0
26/11/2024
38.25
 63,600 38.69 38.82 38.06 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

Chính sách bảo mật | Điều khoản sử dụng |