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)
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
01/12/2023
31.68
 3,044 31.86 31.86 31.68 0 0 0
30/11/2023
31.80
 28,369 31.62 31.98 31.49 0 0 0
29/11/2023
31.49
 5,553 31.37 32.04 31.37 0 0 0
28/11/2023
31.74
 17,566 31.31 31.74 31.01 0 0 0
27/11/2023
31.49
 67,036 32.29 32.29 30.76 0 0 0
24/11/2023
31.62
 38,690 32.35 32.35 30.03 0 0 0
23/11/2023
32.41
 22,869 32.60 32.60 31.62 0 0 0
22/11/2023
32.29
 108,795 31.01 34.86 31.01 0 0 0
21/11/2023
31.68
 63,566 30.15 31.68 30.15 0 0 0
20/11/2023
31.19
 23,820 31.19 31.37 30.27 0 0 0
17/11/2023
31.13
 46,637 31.31 31.31 30.64 0 0 0
16/11/2023
31.19
 13,705 31.31 31.56 31.19 0 0 0
15/11/2023
31.19
 83,609 31.01 31.98 30.94 0 0 0
14/11/2023
31.25
 28,367 31.98 32.04 30.88 0 0 0
13/11/2023
31.43
 88,478 31.56 32.17 30.58 0 0 0
10/11/2023
31.25
 79,302 30.58 32.90 30.58 0 0 0
09/11/2023
30.58
 80,861 29.60 31.19 29.60 0 0 0
08/11/2023
29.42
 33,110 29.17 29.78 29.11 0 0 0
07/11/2023
29.29
 36,082 29.17 29.54 29.05 0 0 0
06/11/2023
29.54
 18,276 29.66 29.72 28.86 0 0 0
03/11/2023
29.54
 55,776 28.44 29.54 28.19 0 0 0
02/11/2023
28.38
 16,738 28.13 28.62 28.13 0 0 0
01/11/2023
28.13
 20,288 27.89 28.13 27.52 0 0 0
31/10/2023
28.38
 75,395 28.13 28.38 26.79 0 0 0
30/10/2023
28.13
 16,903 28.13 28.44 27.83 0 0 0
27/10/2023
28.13
 22,605 29.35 29.35 28.07 0 0 0
26/10/2023
28.13
 132,542 30.45 30.45 28.01 0 0 0
25/10/2023
30.39
 71,592 30.45 30.45 29.05 0 0 0
24/10/2023
29.97
 17,819 29.97 30.27 29.05 0 0 0
23/10/2023
29.78
 56,026 30.58 31.80 29.35 0 0 0
20/10/2023
29.97
 91,104 32.53 32.53 29.60 0 0 0
19/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/10/2023
32.53
 75,412 33.94 34.25 31.13 0 0 0
18/10/2023
32.82
 141,544 33.84 34.04 31.39 0 0 0
17/10/2023
33.35
 334,092 32.25 34.25 32.21 0 0 0
16/10/2023
32.21
 261,259 30.17 32.41 30.17 0 0 0
13/10/2023
30.05
 88,586 29.27 30.09 29.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |