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) 		-7.20 -8.39% 4,262,000 0 0
78.50
86.50
79
2 tháng
(2026-04-17) 		-5.90 -6.98% 8,893,900 0 0
77.90
86.50
79
3 tháng
(2026-03-18) 		0.70 0.90% 15,998,600 0 0
76.80
87.20
79
6 tháng
(2025-12-18) 		16.70 26.98% 49,651,300 0 0
61
102.50
79
12 tháng
(2025-06-23) 		17.10 27.80% 64,528,700 -100 -0.0
60.40
102.50
79
24 tháng
(2024-06-26) 		10.64 15.66% 93,976,269 -1,752 -0.2
48.38
102.50
79
36 tháng
(2023-07-03) 		54.26 222.93% 119,324,270 -1,835 -0.2
23.65
102.50
79
60 tháng
(2021-07-12) 		50.76 182.31% 126,048,151 -642,687 -49.6
17.13
102.50
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
29.19
 17,970 29.31 29.31 28.54 0 0 0
11/10/2023
28.54
 5,334 28.78 28.82 28.54 0 0 0
10/10/2023
28.78
 16,202 28.33 28.86 28.33 0 0 0
09/10/2023
28.21
 9,109 28.13 28.21 27.97 0 0 0
06/10/2023
27.93
 19,760 27.93 28.13 27.72 0 0 0
05/10/2023
27.93
 8,511 27.40 27.93 27.40 0 0 0
04/10/2023
27.72
 10,100 27.40 27.72 27.32 0 0 0
03/10/2023
27.56
 8,604 27.72 27.85 27.48 0 0 0
02/10/2023
27.72
 7,600 28.54 28.54 27.72 0 0 0
29/09/2023
27.68
 20,719 27.72 27.72 27.52 0 0 0
28/09/2023
27.72
 14,100 27.72 27.72 27.64 0 0 0
27/09/2023
27.72
 52,270 28.01 28.01 26.91 0 0 0
26/09/2023
27.93
 20,705 28.46 28.46 27.85 0 0 0
25/09/2023
28.82
 23,672 28.95 28.95 28.13 0 0 0
22/09/2023
28.86
 43,700 29.07 29.19 28.54 0 0 0
21/09/2023
29.44
 16,239 29.27 29.44 29.15 0 0 0
20/09/2023
29.44
 5,200 29.44 29.44 29.44 0 0 0
19/09/2023
29.23
 9,200 29.76 29.76 29.15 0 0 0
18/09/2023
29.76
 6,900 30.94 30.94 29.35 0 0 0
15/09/2023
29.35
 12,340 29.39 29.39 29.11 0 0 0
14/09/2023
29.35
 9,909 29.35 29.39 29.27 0 0 0
13/09/2023
29.35
 11,900 29.39 29.44 29.07 0 0 0
12/09/2023
29.44
 15,012 29.03 30.58 29.03 0 0 0
11/09/2023
29.03
 45,754 29.76 29.76 29.03 0 0 0
08/09/2023
29.35
 34,750 29.31 29.35 28.95 0 0 0
07/09/2023
29.52
 32,150 29.76 29.76 28.74 0 0 0
06/09/2023
29.48
 18,724 29.27 29.97 29.15 0 0 0
05/09/2023
29.35
 145,660 27.32 31.15 27.32 0 0 0
31/08/2023
27.48
 11,306 26.74 27.48 26.62 0 0 0
30/08/2023
26.70
 27,009 26.70 27.07 26.62 0 0 0
29/08/2023
26.70
 13,801 26.74 26.74 26.26 0 0 0
28/08/2023
26.74
 33,249 26.09 26.74 25.97 0 0 0
25/08/2023
26.09
 25,600 26.09 26.09 25.68 0 0 0
24/08/2023
26.09
 7,300 25.64 26.09 25.48 0 0 0
23/08/2023
25.52
 13,708 25.52 25.60 25.28 0 0 0
22/08/2023
25.85
 17,204 25.64 25.85 25.28 0 0 0
21/08/2023
25.81
 8,200 25.77 25.93 25.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |