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)
21/12/2022
19.80
 11,350 19.76 20.11 19.72 0 0 0
20/12/2022
19.72
 16,260 19.84 19.91 19.72 0 0 0
19/12/2022
19.80
 30,800 19.72 20.07 19.37 0 0 0
16/12/2022
19.72
 14,600 19.80 19.91 19.72 0 0 0
15/12/2022
19.84
 11,905 19.72 19.84 19.72 0 0 0
14/12/2022
19.72
 22,130 19.68 19.91 19.33 0 0 0
13/12/2022
19.61
 14,206 19.72 19.72 19.33 0 0 0
12/12/2022
19.72
 5,100 19.53 19.72 19.53 0 0 0
09/12/2022
19.45
 7,400 19.33 19.45 19.30 0 0 0
08/12/2022
19.22
 9,400 19.33 19.49 19.14 0 0 0
07/12/2022
18.95
 24,000 19.57 19.57 18.95 0 0 0
06/12/2022
19.33
 29,640 19.72 19.72 19.18 0 0 0
05/12/2022
19.72
 6,808 19.33 19.72 19.33 0 0 0
02/12/2022
19.72
 54,964 19.18 19.72 18.75 0 0 0
01/12/2022
19.18
 40,308 19.33 19.72 18.95 0 0 0
30/11/2022
19.33
 50,011 19.68 19.68 18.56 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2022
19.64
 9,515 19.33 20.11 19.33 0 0 0
28/11/2022
19.22
 49,328 18.38 19.33 18.20 0 0 0
25/11/2022
18.38
 4,904 18.57 18.95 17.97 0 0 0
24/11/2022
18.38
 400 18.46 18.46 18.27 0 0 0
23/11/2022
17.82
 123,036 18.23 18.76 17.82 0 0 0
22/11/2022
18.38
 10,330 18.54 18.92 18.38 0 0 0
21/11/2022
18.57
 10,602 18.95 18.95 18.38 0 0 0
18/11/2022
18.92
 12,100 18.61 18.92 18.57 0 0 0
17/11/2022
18.57
 4,400 18.76 18.76 18.57 0 0 0
16/11/2022
18.76
 16,538 19.71 19.71 17.06 0 0 0
15/11/2022
17.13
 80,100 19.71 19.71 17.02 0 0 0
14/11/2022
18.73
 48,807 21.04 21.04 18.20 0 0 0
11/11/2022
20.62
 100 20.62 20.62 20.62 0 0 0
10/11/2022
19.48
 35,400 20.85 20.85 19.48 0 0 0
09/11/2022
20.09
 6,048 21.23 21.49 20.09 0 0 0
08/11/2022
20.85
 31,125 20.85 21.53 20.13 0 0 0
07/11/2022
20.28
 36,786 21.99 21.99 20.09 0 0 0
04/11/2022
21.83
 27,409 22.71 22.71 21.83 0 0 0
03/11/2022
22.74
 11,716 22.74 23.12 22.40 0 0 0
02/11/2022
22.74
 12,800 22.74 23.20 22.74 0 0 0
01/11/2022
23.12
 4,400 23.16 23.20 23.12 0 0 0
31/10/2022
23.05
 3,083 23.31 23.31 23.05 0 0 0
28/10/2022
23.31
 4,800 22.90 23.31 22.82 0 0 0
27/10/2022
23.20
 4,110 22.93 23.20 22.74 0 0 0
26/10/2022
23.20
 2,757 23.77 23.77 22.82 0 0 0
25/10/2022
22.90
 3,513 23.12 23.12 22.29 0 0 0
24/10/2022
22.74
 15,100 22.74 23.27 22.36 0 0 0
21/10/2022
22.74
 6,500 23.12 23.16 22.71 0 0 0
20/10/2022
23.24
 5,000 23.24 23.24 23.24 0 0 0
19/10/2022
23.46
 4,800 23.39 23.46 23.12 0 0 0
18/10/2022
23.12
 13,863 23.50 23.50 23.12 0 0 0
17/10/2022
23.31
 6,700 23.50 23.50 23.31 0 0 0
14/10/2022
24.03
 4,020 24.07 24.11 23.88 0 0 0
13/10/2022
23.84
 1,810 23.81 23.84 23.50 0 0 0
12/10/2022
23.96
 2,803 23.62 23.96 23.62 0 0 0
11/10/2022
23.50
 2,900 23.50 23.50 23.27 0 0 0
10/10/2022
23.69
 10,605 23.69 23.69 23.65 0 0 0
07/10/2022
23.31
 2,610 23.50 24.07 23.31 0 0 0
06/10/2022
24.22
 11,205 24.34 24.34 23.88 0 0 0
05/10/2022
24.26
 3,405 24.18 24.26 24.18 0 0 0
04/10/2022
24.22
 2,500 24.22 24.22 24.22 0 0 0
03/10/2022
24.26
 4,304 24.26 24.64 23.88 0 0 0
30/09/2022
24.79
 8,436 24.45 24.79 24.45 0 0 0
29/09/2022
24.64
 1,402 24.98 24.98 24.64 0 0 0
28/09/2022
24.87
 2,640 25.06 25.25 24.83 0 0 0
27/09/2022
25.28
 6,648 25.02 25.32 25.02 0 0 0
26/09/2022
24.64
 2,905 25.02 25.32 24.64 0 0 0
23/09/2022
25.44
 2,610 25.40 25.47 25.40 0 0 0
22/09/2022
25.70
 148 25.70 25.70 25.70 0 0 0
21/09/2022
25.70
 620 25.78 25.78 25.70 0 0 0
20/09/2022
25.28
 2,114 25.78 25.78 25.28 0 0 0
19/09/2022
25.02
 4,165 25.51 25.51 25.02 0 0 0
16/09/2022
25.44
 2,438 25.78 25.78 25.40 0 0 0
15/09/2022
25.93
 8,399 25.93 26.00 25.36 0 0 0
14/09/2022
25.97
 10,494 26.16 26.16 25.78 0 0 0
13/09/2022
25.78
 11,226 26.46 26.50 25.40 0 0 0
12/09/2022
26.27
 13,855 26.53 26.53 24.64 0 0 0
09/09/2022
26.27
 820 26.53 26.53 26.27 0 0 0
08/09/2022
26.31
 2,600 26.31 26.34 26.19 0 0 0
07/09/2022
26.53
 1,800 26.53 26.53 26.19 0 0 0
06/09/2022
26.34
 310 26.53 26.53 26.34 0 0 0
05/09/2022
26.53
 7,400 26.53 26.65 26.16 0 0 0
31/08/2022
26.61
 3,214 26.42 26.61 26.42 0 0 0
30/08/2022
26.16
 13,102 26.57 26.57 26.16 0 0 0
29/08/2022
26.69
 9,300 26.72 26.72 26.34 0 0 0
26/08/2022
26.72
 4,200 26.72 26.72 26.69 0 0 0
25/08/2022
26.88
 400 26.46 26.88 26.46 0 0 0
24/08/2022
26.84
 2,215 26.99 26.99 26.50 0 0 0
23/08/2022
26.99
 101 26.99 26.99 26.99 0 0 0
22/08/2022
26.19
 42,014 26.53 26.91 26.19 0 0 0
19/08/2022
26.91
 23,500 26.91 27.10 26.72 0 0 0
18/08/2022
26.91
 3,062 26.91 27.03 26.80 0 0 0
17/08/2022
26.91
 25,300 27.29 27.29 26.80 0 0 0
16/08/2022
26.88
 27,300 26.84 27.10 26.65 0 0 0
15/08/2022
26.76
 97,938 26.91 27.33 26.72 0 0 0
12/08/2022
27.07
 2,300 26.53 27.18 26.53 0 0 0
11/08/2022
26.72
 3,160 26.88 26.88 26.72 0 0 0
10/08/2022
26.80
 3,230 26.72 26.91 26.72 0 0 0
09/08/2022
26.88
 11,649 26.88 26.91 26.88 0 0 0
08/08/2022
26.88
 6,102 26.91 27.10 26.72 0 0 0
05/08/2022
26.91
 1,630 26.99 26.99 26.91 0 0 0
04/08/2022
27.29
 1,400 27.25 27.29 27.14 0 0 0
03/08/2022
27.29
 8,900 27.29 27.29 27.07 0 0 0
02/08/2022
27.25
 5,000 26.91 27.41 26.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |