CTCP Viễn thông FPT (fox)

53.50
0.20
(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
(2026-09-08) 		-4.40 -7.06% 1,360,500 0 0
53.50
62.80
53.50
2 tháng
(2026-08-10) 		-7.90 -12.01% 2,431,800 0 0
53.50
66.20
53.50
3 tháng
(2026-07-10) 		-12.70 -17.99% 4,199,300 0 0
53.50
70.60
53.50
6 tháng
(2026-04-13) 		-22.30 -27.81% 16,331,000 0 0
53.50
86.50
53.50
12 tháng
(2025-10-13) 		-6.30 -9.81% 62,350,200 0 0
53.50
102.50
53.50
24 tháng
(2024-10-18) 		1.19 2.11% 92,798,143 -1,360 -0.1
35.65
102.50
53.50
36 tháng
(2023-10-24) 		27.93 93.22% 123,525,297 -1,803 -0.2
28.13
102.50
53.50
60 tháng
(2021-11-03) 		28.19 94.88% 131,121,126 -422,394 -31.0
17.13
102.50
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
27.67
 100 27.67 27.67 27.67 0 0 0
02/06/2022
27.44
 1,800 27.48 27.48 27.44 0 0 0
01/06/2022
27.22
 3,700 27.22 27.22 26.91 0 0 0
31/05/2022
27.33
 6,800 27.29 27.33 27.10 0 0 0
30/05/2022
27.33
 2,570 27.33 27.33 27.33 0 0 0
27/05/2022
27.48
 3,400 27.29 27.48 27.25 0 0 0
26/05/2022
26.95
 3,900 27.18 27.18 26.95 0 0 0
25/05/2022
27.44
 3,100 26.69 27.48 26.69 0 0 0
24/05/2022
26.72
 2,811 26.61 26.76 26.61 0 8 0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2022
26.61
 14,184 26.95 26.95 26.61 0 2,500 -0.2
20/05/2022
26.53
 10,600 26.65 26.72 26.53 0 0 0
19/05/2022
26.91
 8,226 26.24 26.91 26.24 0 0 0
18/05/2022
26.53
 10,780 27.21 27.21 26.53 0 0 0
17/05/2022
27.21
 19,100 26.16 27.21 26.16 0 0 0
16/05/2022
26.31
 10,300 26.91 26.91 26.16 0 0 0
13/05/2022
26.35
 8,939 26.35 26.76 26.05 0 0 0
12/05/2022
27.39
 7,800 27.43 27.43 26.53 0 0 0
11/05/2022
27.47
 2,401 27.99 27.99 27.28 0 0 0
10/05/2022
26.24
 9,231 27.66 28.10 26.16 0 217 0.0
09/05/2022
27.66
 18,220 28.78 29.15 27.66 0 0 0
06/05/2022
29.56
 1,701 29.71 29.71 29.56 0 0 0
05/05/2022
29.71
 6,513 30.01 30.01 29.67 0 0 0
04/05/2022
29.97
 5,305 29.90 29.97 29.52 0 0 0
29/04/2022
29.67
 2,413 29.52 29.67 29.52 0 0 0
28/04/2022
29.56
 14,230 29.52 29.56 29.15 0 0 0
27/04/2022
29.52
 5,000 29.52 29.71 29.41 0 0 0
26/04/2022
29.52
 5,173 29.49 29.52 29.45 0 0 0
25/04/2022
29.52
 14,880 30.83 30.83 28.78 0 0 0
22/04/2022
30.61
 8,214 30.68 30.68 30.35 0 0 0
21/04/2022
30.65
 14,210 30.65 30.68 30.27 0 0 0
20/04/2022
31.06
 11,704 30.65 31.06 30.65 0 0 0
19/04/2022
30.83
 38,417 31.39 31.43 30.83 0 0 0
18/04/2022
31.51
 11,140 32.74 33.00 31.21 0 0 0
14/04/2022
31.77
 41,220 30.57 32.51 30.50 0 0 0
13/04/2022
31.09
 17,496 31.02 31.09 30.27 0 0 0
12/04/2022
31.54
 11,511 30.83 31.54 30.83 0 0 0
08/04/2022
32.14
 12,300 32.10 32.18 31.77 0 0 0
07/04/2022
32.18
 27,306 31.92 32.44 31.92 0 0 0
06/04/2022
30.53
 74,403 30.65 30.53 30.53 0 700 -0.1
05/04/2022
30.98
 58,016 30.27 31.17 29.90 0 0 0
04/04/2022
30.31
 32,004 30.76 30.76 30.08 0 0 0
01/04/2022
30.61
 13,640 30.65 31.36 30.27 0 0 0
31/03/2022
30.83
 18,219 32.44 32.44 30.68 0 0 0
30/03/2022
30.65
 204,987 28.81 31.62 28.81 0 0 0
29/03/2022
29.37
 10,729 28.96 29.52 28.96 0 0 0
28/03/2022
28.40
 8,000 27.10 28.78 27.10 0 0 0
25/03/2022
28.78
 23,281 29.11 29.11 28.78 0 0 0
24/03/2022
29.08
 17,650 28.40 29.56 28.40 0 0 0
23/03/2022
28.40
 25,804 27.66 29.52 27.66 0 0 0
22/03/2022
27.81
 14,492 27.66 27.84 27.66 0 0 0
21/03/2022
27.66
 33,800 27.28 28.03 27.13 0 0 0
18/03/2022
27.47
 18,667 27.28 27.66 27.28 0 0 0
17/03/2022
27.28
 9,136 26.76 27.39 26.76 0 0 0
16/03/2022
27.10
 919 27.24 27.24 27.10 0 0 0
15/03/2022
26.91
 9,250 26.91 27.17 26.80 0 0 0
14/03/2022
26.72
 12,400 26.91 27.02 26.65 0 0 0
11/03/2022
26.91
 7,767 27.17 27.24 26.91 0 0 0
10/03/2022
27.17
 6,234 27.13 27.28 27.13 0 0 0
09/03/2022
27.13
 2,000 27.06 27.24 26.98 0 100 0.0
08/03/2022
27.21
 9,545 27.17 27.32 27.17 0 0 0
07/03/2022
27.24
 8,402 27.28 27.28 27.21 0 0 0
04/03/2022
27.24
 32,551 26.91 27.47 26.91 0 0 0
03/03/2022
26.57
 28,314 26.65 26.87 26.53 0 0 0
02/03/2022
26.68
 4,500 26.57 26.68 26.57 0 0 0
01/03/2022
26.61
 5,543 26.46 27.24 26.46 0 0 0
28/02/2022
26.57
 22,342 26.57 26.57 26.35 0 0 0
25/02/2022
26.46
 4,512 26.95 26.95 26.46 0 0 0
24/02/2022
26.35
 44,430 26.83 26.83 26.24 0 9,600 -0.7
23/02/2022
26.83
 24,071 27.21 27.21 26.83 0 21,793 -1.7
22/02/2022
27.06
 12,742 27.10 27.58 27.06 0 570 0.0
21/02/2022
27.21
 8,162 27.32 27.36 27.10 0 0 0
18/02/2022
27.28
 5,235 27.47 27.51 27.28 0 0 0
17/02/2022
27.47
 23,610 27.28 27.47 27.28 0 135 0.0
16/02/2022
27.47
 8,949 27.47 27.47 27.21 0 0 0
15/02/2022
27.21
 6,246 27.39 27.39 27.10 0 0 0
14/02/2022
27.28
 22,930 27.28 27.28 27.10 0 0 0
11/02/2022
27.28
 8,556 27.10 27.28 27.10 0 0 0
10/02/2022
27.10
 14,214 27.17 27.24 26.83 0 0 0
09/02/2022
26.91
 11,173 27.10 27.28 26.91 0 0 0
08/02/2022
26.53
 3,306 27.13 27.28 26.53 0 0 0
07/02/2022
27.02
 4,632 27.10 27.21 27.02 0 7 0.0
28/01/2022
26.91
 13,643 26.72 27.10 26.53 0 24 0.0
27/01/2022
26.12
 7,562 25.79 26.12 25.79 0 7,663 -0.5
26/01/2022
26.16
 6,449 25.94 26.35 25.94 0 2,900 -0.2
25/01/2022
26.09
 6,220 25.79 26.09 25.79 0 0 0
24/01/2022
26.16
 16,463 25.79 26.16 25.79 0 11 0.0
21/01/2022
25.97
 4,473 27.10 27.10 25.90 0 0 0
20/01/2022
25.97
 5,357 25.64 25.97 25.64 0 0 0
19/01/2022
25.60
 4,611 25.97 25.97 25.41 0 0 0
18/01/2022
25.97
 7,510 26.16 26.16 25.79 0 0 0
17/01/2022
26.01
 13,944 26.61 26.61 25.97 0 10,937 -0.9
14/01/2022
26.53
 10,461 26.53 27.10 26.53 0 63,853 -5.1
13/01/2022
26.72
 14,836 26.53 27.28 26.53 0 0 0
12/01/2022
26.57
 40,904 26.57 27.28 26.53 0 0 0
11/01/2022
26.53
 17,056 26.24 28.03 26.24 0 71,200 -5.0
10/01/2022
26.16
 51,523 26.27 26.53 25.97 0 31,090 -2.2
07/01/2022
26.12
 66,343 26.53 26.53 26.12 0 41,030 -2.9
06/01/2022
26.53
 111,342 26.91 26.91 26.53 0 84,645 -6.0
05/01/2022
26.80
 44,758 27.24 27.24 26.80 0 31,832 -2.3
04/01/2022
27.17
 36,098 27.58 27.66 27.17 0 29,271 -2.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc