CTCP Viễn thông FPT (fox)

80.80
0
(0%)
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
(2026-03-30) 		-6.40 -7.34% 5,917,900 0 0
78.20
87.20
80.80
2 tháng
(2026-03-02) 		3.20 4.12% 13,816,000 0 0
65.20
87.20
80.80
3 tháng
(2026-01-29) 		-15.20 -15.83% 23,962,100 0 0
65.20
97.50
80.80
6 tháng
(2025-10-31) 		16.60 25.86% 45,338,300 0 0
60.40
102.50
80.80
12 tháng
(2025-05-05) 		20.67 34.37% 60,610,000 -100 -0.0
60.07
102.50
80.80
24 tháng
(2024-05-09) 		31.49 63.86% 98,968,042 -1,752 -0.2
48.38
102.50
80.80
36 tháng
(2023-05-15) 		57.94 253.47% 112,442,862 -1,835 -0.2
22.66
102.50
80.80
60 tháng
(2021-05-25) 		54.64 208.93% 120,044,374 -661,830 -51.2
17.13
102.50
80.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |