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)
19/10/2020
15.37
 28,911 15.46 15.49 15.31 0 0 0
15/10/2020
14.86
 26,910 14.86 14.86 14.59 0 0 0
14/10/2020
14.80
 20,530 14.77 14.86 14.77 0 0 0
13/10/2020
14.80
 10,430 14.80 14.80 14.80 0 0 0
12/10/2020
14.65
 11,730 14.86 14.86 14.62 0 0 0
09/10/2020
14.74
 40,030 14.68 15.13 14.68 0 0 0
08/10/2020
14.86
 10,800 14.39 14.86 14.36 0 0 0
07/10/2020
14.45
 8,507 14.47 14.47 13.97 0 0 0
06/10/2020
14.45
 1,363 14.45 14.45 14.45 0 0 0
05/10/2020
14.47
 8,110 14.56 14.56 14.45 0 0 0
02/10/2020
14.45
 6,310 14.50 14.50 14.45 0 0 0
01/10/2020
14.50
 1,292 14.56 14.56 14.50 0 0 0
30/09/2020
14.45
 1,420 14.65 14.65 14.42 0 0 0
29/09/2020
14.56
 2,846 14.71 14.86 14.56 0 0 0
28/09/2020
14.71
 410 14.71 14.71 14.71 0 0 0
25/09/2020
14.83
 15,400 14.42 14.86 14.42 0 0 0
24/09/2020
14.56
 4,120 14.62 14.62 14.56 0 0 0
23/09/2020
14.56
 1,130 14.59 14.59 14.56 0 0 0
22/09/2020
14.45
 4,055 14.86 14.86 14.45 0 0 0
21/09/2020
14.86
 1,606 15.01 15.10 14.83 0 0 0
18/09/2020
14.77
 2,740 14.45 14.83 14.45 0 2,100 -0.1
17/09/2020
14.56
 5,410 14.42 14.56 14.33 0 0 0
16/09/2020
14.45
 5,017 14.42 14.56 14.42 0 200 0.0
15/09/2020
14.42
 7,800 14.47 14.47 14.33 0 0 0
14/09/2020
14.47
 13,797 14.50 14.86 14.45 0 7 0.0
11/09/2020
14.68
 9,425 14.47 14.68 14.42 0 0 0
10/09/2020
14.45
 10,055 14.56 14.56 14.33 0 0 0
09/09/2020
14.42
 2,280 14.27 14.42 14.27 0 0 0
08/09/2020
14.33
 1,069 14.39 14.39 14.30 0 0 0
07/09/2020
14.33
 7,647 14.42 14.86 14.33 0 0 0
04/09/2020
14.42
 5,650 14.42 14.42 14.27 0 0 0
03/09/2020
14.47
 11,491 14.62 14.62 14.47 0 0 0
01/09/2020
14.59
 7,991 14.45 14.65 14.36 0 0 0
31/08/2020
14.50
 2,165 14.71 14.77 14.50 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2020
14.47
 6,830 14.86 14.86 14.47 0 0 0
27/08/2020
14.33
 26,035 14.15 14.33 14.15 0 0 0
26/08/2020
14.24
 3,351 14.82 14.82 14.24 0 0 0
25/08/2020
14.21
 2,905 14.15 14.27 14.15 0 0 0
24/08/2020
14.18
 32,220 13.83 14.33 13.83 0 0 0
21/08/2020
13.83
 11,739 13.83 13.83 13.71 0 0 0
20/08/2020
13.83
 5,895 13.83 13.83 13.71 0 0 0
19/08/2020
13.83
 9,006 13.77 13.83 13.77 0 0 0
18/08/2020
13.80
 13,645 13.74 13.83 13.74 0 0 0
17/08/2020
13.63
 14,640 13.69 13.77 13.63 0 0 0
14/08/2020
13.80
 230 13.80 13.80 13.80 0 0 0
13/08/2020
13.83
 2,006 13.69 13.83 13.69 0 0 0
12/08/2020
13.69
 4,030 13.69 13.69 13.69 0 0 0
11/08/2020
13.69
 2,647 13.77 13.77 13.69 0 0 0
10/08/2020
13.83
 4,030 13.48 13.83 13.48 0 0 0
07/08/2020
13.48
 15,225 13.83 13.83 13.48 0 11,000 -0.5
06/08/2020
13.77
 3,342 13.80 13.80 13.74 0 35 0.0
05/08/2020
13.80
 4,165 13.71 13.83 13.71 0 2,355 -0.1
04/08/2020
13.80
 8,100 13.69 13.80 13.69 0 0 0
03/08/2020
13.45
 16,050 13.48 13.54 13.45 0 14,000 -0.7
31/07/2020
13.28
 300 13.28 13.28 13.28 0 0 0
30/07/2020
13.51
 2,900 13.39 13.51 13.39 0 0 0
29/07/2020
13.07
 29,350 13.39 13.39 12.99 0 0 0
28/07/2020
13.54
 46,300 13.42 13.60 13.39 0 0 0
27/07/2020
13.54
 19,826 13.54 13.69 13.54 0 0 0
24/07/2020
13.77
 14,000 14.01 14.01 13.69 0 0 0
23/07/2020
14.06
 5,600 14.06 14.06 14.06 0 0 0
22/07/2020
14.04
 5,121 14.06 14.09 14.04 0 0 0
21/07/2020
13.98
 385 13.98 13.98 13.98 0 0 0
20/07/2020
14.09
 10,110 14.24 14.27 13.98 0 0 0
17/07/2020
14.27
 1,690 14.24 14.27 14.24 0 0 0
16/07/2020
14.21
 11,770 14.21 14.24 14.21 0 70 0.0
15/07/2020
14.04
 12,642 13.71 14.27 13.71 0 0 0
14/07/2020
13.98
 4,220 13.69 14.27 13.69 0 0 0
13/07/2020
14.36
 1,260 14.36 14.36 14.36 0 0 0
10/07/2020
14.53
 10 14.53 14.53 14.53 0 0 0
09/07/2020
14.56
 14,100 14.41 14.56 14.41 0 0 0
08/07/2020
14.50
 510 14.50 14.50 14.50 0 0 0
07/07/2020
14.47
 10,610 14.47 14.56 14.47 0 0 0
06/07/2020
14.50
 6,420 14.36 14.50 14.33 0 0 0
03/07/2020
14.41
 10,120 14.27 14.41 14.27 0 0 0
02/07/2020
14.36
 12,641 14.47 14.50 14.33 0 0 0
01/07/2020
14.50
 46,826 14.44 14.50 14.33 0 0 0
30/06/2020
14.36
 6,200 13.31 14.56 13.31 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/06/2020
15.32
 930 15.72 15.72 15.32 0 0 0
26/06/2020
14.45
 21,868 14.64 14.64 14.43 8,300 0 0.5
25/06/2020
14.64
 7,600 14.43 14.64 14.43 2,100 0 0.1
24/06/2020
14.43
 29,620 14.64 14.64 14.43 19,600 0 1.1
23/06/2020
14.64
 22,845 14.97 14.97 14.61 16,610 0 1.0
22/06/2020
14.97
 15,247 15.08 15.08 14.92 0 500 0.0
19/06/2020
14.82
 112,118 14.27 14.82 14.27 3,900 0 0.2
18/06/2020
14.17
 86,203 13.60 14.27 13.60 900 0 0.0
17/06/2020
13.57
 3,114 13.99 13.99 13.57 0 0 0
16/06/2020
13.52
 7,405 13.99 13.99 13.52 3,100 0 0.2
15/06/2020
13.49
 9,210 13.52 13.60 13.49 2,700 0 0.1
12/06/2020
13.52
 28,860 13.65 13.65 13.41 18,100 0 0.9
11/06/2020
13.67
 51,120 13.78 14.04 13.67 32,500 0 1.7
10/06/2020
13.78
 30,690 13.80 13.88 13.75 4,400 0 0.2
09/06/2020
13.78
 36,545 14.01 14.04 13.78 19,400 0 1.0
08/06/2020
14.01
 56,747 13.62 14.25 13.62 0 0 0
05/06/2020
13.60
 56,175 13.26 13.60 13.26 0 0 0
04/06/2020
13.05
 11,420 12.95 13.13 12.95 2,100 0 0.1
03/06/2020
12.95
 11,200 12.87 13.02 12.79 0 0 0
02/06/2020
12.76
 8,786 13.00 13.00 12.74 4,900 0 0.2
01/06/2020
12.97
 4,200 12.89 13.00 12.87 2,700 0 0.1
29/05/2020
12.89
 3,950 12.79 13.00 12.79 300 0 0.0

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