CTCP Viễn thông FPT (fox)

79
0.30
(0.38%)
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
(2026-05-18) 		-7.30 -8.51% 4,158,600 0 0
78.50
86.50
78.60
2 tháng
(2026-04-16) 		-2 -2.48% 8,955,400 0 0
77.90
86.50
78.60
3 tháng
(2026-03-17) 		2.50 3.29% 16,163,600 0 0
76
87.20
78.60
6 tháng
(2025-12-17) 		16.30 26.21% 49,561,100 0 0
61
102.50
78.60
12 tháng
(2025-06-20) 		16.50 26.61% 64,509,300 -100 -0.0
60.40
102.50
78.60
24 tháng
(2024-06-25) 		12.25 18.49% 94,203,789 -1,752 -0.2
48.38
102.50
78.60
36 tháng
(2023-07-03) 		54.16 222.52% 119,220,870 -1,835 -0.2
23.65
102.50
78.60
60 tháng
(2021-07-12) 		50.66 181.95% 125,944,751 -642,687 -49.6
17.13
102.50
78.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |