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)
07/08/2017
10.67
 900 10.67 10.67 10.67 0 0 0
04/08/2017
10.73
 0 10.73 10.73 10.73 0 0 0
03/08/2017
10.74
 6,450 10.74 10.74 10.67 400 0 0.0
02/08/2017
10.74
 5,900 10.76 10.76 10.74 500 0 0.0
01/08/2017
10.91
 450 10.91 10.91 10.91 0 0 0
31/07/2017
10.60
 1,682 11.17 11.17 10.18 1,500 0 0.1
28/07/2017
11.10
 7,301 11.11 11.11 11.10 7,300 0 0.6
27/07/2017
11.11
 8 11.11 11.11 11.11 0 0 0
26/07/2017
11.17
 18,002 10.87 11.31 10.85 0 0 0
25/07/2017
10.64
 3,106 10.63 10.71 10.63 2,500 0 0.2
24/07/2017
10.67
 420 10.67 10.74 10.67 100 0 0.0
21/07/2017
10.81
 1,030 10.67 10.81 10.67 300 0 0.0
20/07/2017
10.80
 6,300 10.88 10.88 10.80 3,600 0 0.3
19/07/2017
10.88
 724 10.95 10.95 10.88 200 0 0.0
18/07/2017
10.88
 3,000 11.00 11.00 10.88 2,000 0 0.2
17/07/2017
11.02
 665 10.88 11.02 10.88 500 0 0.0
14/07/2017
11.05
 6,700 11.17 11.17 11.02 3,500 0 0.3
13/07/2017
11.17
 8,800 11.31 11.45 11.17 5,500 0 0.4
12/07/2017
11.24
 7,830 11.17 11.24 11.17 4,700 0 0.4
11/07/2017
11.14
 1,200 11.14 11.14 11.14 200 0 0.0
10/07/2017
11.00
 8,300 11.02 11.10 11.00 2,300 0 0.2
07/07/2017
11.15
 30,430 10.60 11.45 10.60 14,000 0 1.1
06/07/2017
10.46
 6,505 10.74 10.74 10.46 2,400 0 0.2
05/07/2017
10.46
 400 10.46 10.46 10.46 0 0 0
04/07/2017
10.49
 2,230 10.33 10.49 10.33 2,000 0 0.1
03/07/2017
10.44
 1,300 10.67 10.67 10.44 1,000 0 0.1
30/06/2017
10.39
 1,072 10.39 10.39 10.39 1,000 0 0.1
29/06/2017
10.25
 110 10.25 10.25 10.25 100 0 0.0
28/06/2017
10.44
 33 10.44 10.44 10.44 0 0 0
27/06/2017
10.44
 0 10.44 10.44 10.44 0 0 0
26/06/2017
10.46
 5,700 10.46 10.46 10.39 0 0 0
23/06/2017
10.06
 2,700 10.04 10.16 10.04 1,900 0 0.1
22/06/2017
10.09
 426 10.06 10.09 10.06 226 0 0.0
21/06/2017
10.42
 50 10.42 10.42 10.42 20 0 0.0
20/06/2017
10.53
 5,517 10.18 10.53 10.18 0 0 0
19/06/2017
9.89
 8,000 9.94 9.94 9.33 2,000 0 0.1
16/06/2017
10.11
 2,600 9.89 10.11 9.89 1,000 0 0.1
15/06/2017
9.89
 0 9.91 9.89 9.89 4,500 0 0.0
14/06/2017
9.91
 19,569 9.89 9.92 9.89 4,500 0 0.3
13/06/2017
9.75
 18,700 9.89 10.18 9.75 3,000 0 0.2
12/06/2017
9.89
 9,200 9.89 9.89 9.89 5,700 0 0.4
09/06/2017
9.91
 18,100 9.89 9.99 9.89 1,200 0 0.1
08/06/2017
10.11
 13,200 10.63 10.63 9.89 700 0 0.1
07/06/2017
10.63
 5,016 10.64 10.64 10.63 0 0 0
06/06/2017
10.74
 8,655 10.97 10.97 10.74 6,800 0 0.5
05/06/2017
11.02
 2,610 10.95 11.04 10.95 300 0 0.0
02/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
02/06/2017
10.95
 3,310 11.45 11.45 10.95 100 100 0.0
01/06/2017
11.13
 4,400 11.13 11.13 11.13 3,500 0 0.3
31/05/2017
11.11
 3,200 11.13 11.13 11.11 200 0 0.0
30/05/2017
11.18
 4,300 11.08 11.18 11.08 3,800 0 0.3
29/05/2017
11.31
 3,600 11.24 11.31 11.24 500 0 0.0
26/05/2017
11.31
 5,211 11.44 11.44 11.31 1,900 0 0.2
25/05/2017
11.32
 0 11.32 11.32 11.32 0 0 0
24/05/2017
11.08
 1,500 11.44 11.44 11.08 500 0 0.0
23/05/2017
11.06
 4,300 11.31 11.31 11.06 2,000 0 0.2
22/05/2017
11.28
 4,017 11.31 11.31 11.18 3,000 0 0.3
19/05/2017
11.31
 10,600 11.08 11.31 11.08 10,500 0 0.9
18/05/2017
11.05
 100 11.05 11.05 11.05 100 0 0.0
17/05/2017
11.05
 28,500 11.05 11.18 11.02 20,600 0 1.8
16/05/2017
11.05
 12,500 11.05 11.11 11.05 12,000 0 1.0
15/05/2017
11.05
 7,000 11.24 11.24 11.05 5,000 0 0.4
12/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2017
11.31
 24 11.31 11.31 11.31 0 0 0
11/05/2017
11.31
 0 11.31 11.31 11.31 0 0 0
10/05/2017
11.31
 1,009 11.31 11.31 11.31 0 0 0
09/05/2017
10.80
 4,403 10.54 10.80 10.54 4,200 0 0.3
08/05/2017
10.54
 2,673 10.67 10.67 10.54 500 0 0.0
05/05/2017
10.80
 2,013 10.80 10.80 10.80 900 0 0.1
04/05/2017
10.82
 1,910 10.80 10.84 10.80 1,210 500 0.1
03/05/2017
10.91
 0 10.91 10.91 10.91 0 0 0
28/04/2017
10.93
 1,800 10.80 10.93 10.80 200 0 0.0
27/04/2017
11.43
 900 11.31 11.43 11.31 0 0 0
26/04/2017
11.37
 100 11.37 11.37 11.37 0 0 0
25/04/2017
11.31
 100 11.31 11.31 11.31 100 0 0.0
24/04/2017
11.31
 1,100 11.31 11.43 11.31 300 0 0.0
21/04/2017
11.50
 1,702 11.43 11.50 11.43 100 0 0.0
20/04/2017
11.43
 2,010 11.43 11.43 11.43 0 0 0
19/04/2017
11.43
 1,381 11.43 11.43 11.43 1,300 0 0.1
18/04/2017
11.43
 500 11.43 11.43 11.43 0 0 0
17/04/2017
11.43
 1,134 11.43 11.55 11.43 0 0 0
14/04/2017
11.82
 167 11.82 11.82 11.82 0 0 0
13/04/2017
11.43
 600 11.43 11.43 11.43 0 0 0
12/04/2017
11.50
 4,640 11.43 11.50 11.43 0 0 0
11/04/2017
11.46
 2,950 11.46 11.46 11.43 1,000 0 0.1
10/04/2017
11.62
 1,910 11.82 11.82 11.62 1,700 0 0.2
07/04/2017
11.94
 1,200 11.82 11.94 11.82 1,000 0 0.1
05/04/2017
11.94
 100 11.94 11.94 11.94 0 0 0
04/04/2017
11.43
 12,100 11.43 11.94 11.43 4,000 200 0.3
03/04/2017
12.06
 0 12.06 12.06 12.06 0 0 0
31/03/2017
12.07
 12,030 12.07 12.07 11.94 200 0 0.0
30/03/2017
12.20
 1,199 12.20 12.20 12.20 0 0 0
29/03/2017
12.39
 10 12.39 12.39 12.39 0 0 0
28/03/2017
12.39
 350 12.39 12.39 12.39 0 0 0
27/03/2017
12.26
 899 12.39 12.39 12.26 0 0 0
24/03/2017
12.26
 1,399 12.26 12.26 12.20 200 0 0.0
23/03/2017
12.39
 0 12.39 12.39 12.39 0 0 0
22/03/2017
12.39
 945 12.39 12.39 12.39 900 0 0.1
21/03/2017
12.39
 1,732 12.39 12.39 12.39 1,600 0 0.2
20/03/2017
12.26
 2,598 12.32 12.45 12.26 0 0 0
17/03/2017
12.26
 575 12.26 12.26 12.26 500 0 0.0
16/03/2017
12.45
 3,741 12.45 12.45 12.45 100 0 0.0

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