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)
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
18/08/2023
26.05
 21,705 26.13 26.26 25.44 0 0 0
17/08/2023
26.58
 2,945 26.66 26.70 26.58 0 0 0
16/08/2023
26.70
 19,541 26.83 26.83 26.50 0 0 0
15/08/2023
26.83
 10,109 26.79 26.83 26.13 0 0 0
14/08/2023
26.91
 10,623 26.87 26.91 26.50 0 0 0
11/08/2023
26.74
 7,100 25.68 26.74 25.64 0 0 0
10/08/2023
26.70
 21,770 26.58 26.91 26.21 0 0 0
09/08/2023
27.19
 6,601 26.50 28.54 26.09 0 0 0
08/08/2023
26.50
 14,132 26.50 26.50 26.34 0 0 0
07/08/2023
26.46
 4,024 26.26 26.46 22.34 0 0 0
04/08/2023
26.42
 9,727 26.50 26.50 22.26 0 0 0
03/08/2023
25.89
 2,576 26.50 26.50 25.89 0 0 0
02/08/2023
26.91
 12,700 26.09 26.91 24.58 0 0 0
01/08/2023
26.09
 14,800 26.01 26.09 25.89 0 0 0
31/07/2023
26.01
 32,224 27.32 27.32 26.01 0 0 0
28/07/2023
26.50
 25,995 24.79 26.50 24.79 0 0 0
27/07/2023
24.95
 37,052 24.54 24.99 24.46 0 0 0
26/07/2023
24.67
 12,209 24.62 24.67 24.46 0 0 0
25/07/2023
24.46
 11,830 24.71 25.03 24.46 0 0 0
24/07/2023
24.83
 22,565 24.46 24.99 24.46 0 0 0
21/07/2023
24.83
 31,756 24.14 24.83 24.05 0 0 0
20/07/2023
23.81
 26,045 23.65 24.22 23.65 0 0 0
19/07/2023
23.65
 6,501 23.73 23.73 23.65 0 0 0
18/07/2023
23.69
 7,900 23.65 23.73 23.48 0 0 0
17/07/2023
23.65
 10,157 23.85 23.85 23.65 0 32 -0.0
14/07/2023
23.77
 6,738 23.69 23.81 23.65 0 0 0
13/07/2023
23.65
 5,262 23.69 23.69 23.65 0 0 0
12/07/2023
23.65
 24,318 23.97 23.97 23.65 0 0 0
11/07/2023
24.01
 12,914 24.05 24.05 23.81 0 0 0
10/07/2023
24.30
 7,345 23.73 24.30 23.69 0 0 0
07/07/2023
23.65
 23,521 23.73 23.73 23.65 0 0 0
06/07/2023
23.65
 18,253 24.05 24.05 23.65 0 0 0
05/07/2023
24.05
 9,000 24.05 24.05 24.05 0 0 0
04/07/2023
24.22
 1,709 24.26 24.30 24.05 0 0 0
03/07/2023
24.34
 1,806 24.30 24.34 24.30 0 0 0
30/06/2023
24.30
 531 24.38 24.38 24.30 0 0 0
29/06/2023
24.14
 2,228 24.09 24.14 24.05 0 0 0
28/06/2023
24.46
 6,306 23.97 24.46 23.93 0 0 0
27/06/2023
24.05
 8,348 23.65 24.05 23.65 0 0 0
26/06/2023
23.65
 12,661 23.85 23.85 23.65 0 0 0
23/06/2023
23.85
 3,906 23.77 24.01 23.73 0 0 0
22/06/2023
23.81
 10,106 24.01 24.01 23.65 0 0 0
21/06/2023
23.85
 6,309 23.69 23.85 23.65 0 0 0
20/06/2023
23.52
 300 23.52 23.52 23.52 0 0 0
19/06/2023
23.65
 10,300 23.85 23.85 23.44 0 0 0
16/06/2023
23.65
 4,916 23.65 23.65 23.65 0 0 0
15/06/2023
23.65
 2,452 23.65 23.65 23.65 0 0 0
14/06/2023
23.61
 6,010 23.61 23.73 23.61 0 0 0
13/06/2023
23.56
 3,530 23.77 23.77 23.56 0 0 0
12/06/2023
23.56
 4,069 23.44 23.56 23.44 0 0 0
09/06/2023
23.44
 8,100 23.24 23.44 23.24 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2023
23.44
 6,707 23.73 23.73 23.24 0 0 0
07/06/2023
23.69
 17,593 23.73 23.77 23.61 0 0 0
06/06/2023
23.77
 2,946 23.65 23.77 23.57 0 0 0
05/06/2023
23.65
 15,403 23.65 23.84 23.57 0 0 0
02/06/2023
23.49
 23,810 23.53 23.65 23.45 0 0 0
01/06/2023
23.53
 9,100 23.45 23.53 23.37 0 0 0
31/05/2023
23.37
 24,080 23.33 23.53 23.33 0 0 0
30/05/2023
23.29
 7,740 23.45 23.45 23.25 0 0 0
29/05/2023
23.21
 19,403 23.25 23.29 23.14 0 0 0
26/05/2023
23.14
 100 23.14 23.14 23.14 0 0 0
25/05/2023
23.10
 500 23.14 23.14 23.10 0 0 0
24/05/2023
22.86
 5,901 22.94 22.94 22.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |