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)
28/10/2024
56.77
 37,199 56.77 56.83 56.26 0 0 0
25/10/2024
56.45
 33,262 56.33 56.58 55.95 0 0 0
24/10/2024
56.14
 37,486 56.26 56.90 55.63 0 0 0
23/10/2024
56.20
 7,055 56.01 56.20 55.57 0 0 0
22/10/2024
56.45
 32,754 57.27 57.27 55.63 0 0 0
21/10/2024
56.33
 32,420 56.90 56.90 56.26 0 0 0
18/10/2024
56.71
 37,954 56.90 56.96 56.71 0 0 0
17/10/2024
56.58
 17,006 56.90 56.90 56.26 0 0 0
16/10/2024
56.58
 34,801 56.71 56.96 56.39 0 0 0
15/10/2024
57.02
 65,670 57.40 58.29 56.90 0 7 0.0
14/10/2024
57.59
 82,826 57.08 58.16 57.08 0 226 0.0
11/10/2024
57.40
 51,384 57.53 58.16 57.15 0 0 0
10/10/2024
57.53
 165,374 55.12 58.48 55.12 0 0 0
09/10/2024
55.25
 43,871 55.31 55.38 54.49 0 0 0
08/10/2024
54.94
 33,020 55.00 55.06 54.37 0 0 0
07/10/2024
55.00
 10,201 55.63 55.63 54.75 0 0 0
04/10/2024
55.12
 27,112 55.50 55.50 54.68 0 0 0
03/10/2024
55.19
 25,693 55.57 55.95 55.19 0 0 0
02/10/2024
55.38
 57,564 56.01 56.14 55.25 0 0 0
01/10/2024
56.14
 56,874 55.95 56.39 55.88 0 0 0
30/09/2024
55.63
 34,214 56.20 56.20 55.63 0 100 0.0
27/09/2024
56.26
 98,018 56.90 56.96 56.07 0 29 0.0
26/09/2024
56.64
 39,713 57.21 57.21 56.58 0 0 0
25/09/2024
57.15
 31,011 57.27 57.40 56.96 0 0 0
24/09/2024
57.27
 23,856 56.90 57.53 56.26 0 0 0
23/09/2024
57.34
 24,399 57.53 57.59 57.15 0 0 0
20/09/2024
57.65
 42,318 58.16 58.60 57.53 0 0 0
19/09/2024
57.53
 55,807 57.27 58.16 57.27 0 0 0
18/09/2024
57.21
 73,132 56.14 57.72 56.14 0 0 0
17/09/2024
56.39
 47,785 56.26 56.39 55.88 0 0 0
16/09/2024
56.14
 35,757 57.08 57.08 55.95 0 0 0
13/09/2024
57.08
 17,715 57.08 57.15 56.90 0 0 0
12/09/2024
57.21
 20,555 57.21 57.46 56.90 0 0 0
11/09/2024
57.27
 36,942 56.26 57.27 55.76 0 0 0
10/09/2024
56.64
 47,015 57.78 58.03 56.64 0 0 0
09/09/2024
57.53
 55,024 59.23 59.61 57.53 0 0 0
06/09/2024
60.06
 111,347 56.96 60.06 56.14 0 0 0
05/09/2024
57.65
 110,024 58.10 58.10 55.63 0 0 0
04/09/2024
58.29
 40,684 59.04 59.04 57.78 0 0 0
30/08/2024
58.92
 96,878 58.10 59.11 57.72 0 0 0
29/08/2024
57.91
 16,643 57.53 57.91 57.53 0 0 0
28/08/2024
58.03
 43,494 57.97 58.16 57.59 0 0 0
27/08/2024
57.97
 68,518 58.22 58.22 57.84 0 0 0
26/08/2024
58.16
 39,590 59.42 59.42 58.16 0 0 0
23/08/2024
59.42
 137,482 59.42 59.42 57.91 0 0 0
22/08/2024
59.36
 68,755 59.99 59.99 59.36 0 0 0
21/08/2024
59.99
 81,949 59.74 60.37 59.55 0 0 0
20/08/2024
59.61
 61,556 60.06 60.06 59.42 0 0 0
19/08/2024
60.06
 87,587 59.42 60.37 59.42 0 0 0
16/08/2024
59.49
 122,770 57.08 59.49 57.08 0 0 0
15/08/2024
57.15
 57,125 57.21 57.65 56.14 0 0 0
14/08/2024
58.10
 54,911 58.16 59.04 58.10 0 0 0
13/08/2024
58.03
 62,400 57.53 58.85 57.53 0 0 0
12/08/2024
57.91
 85,346 56.33 57.97 56.33 0 0 0
09/08/2024
56.71
 56,053 55.31 56.83 55.19 0 0 0
08/08/2024
54.68
 52,471 55.31 55.63 53.73 0 0 0
07/08/2024
55.76
 15,605 56.26 56.26 55.31 0 0 0
06/08/2024
56.26
 125,975 54.43 57.53 54.37 0 0 0
05/08/2024
54.43
 123,056 57.97 58.03 54.43 0 30 0.0
02/08/2024
60.06
 62,484 59.93 60.06 57.91 0 0 0
01/08/2024
59.93
 209,400 59.42 60.94 56.90 0 0 0
31/07/2024
60.25
 88,027 60.44 60.44 58.92 0 0 0
30/07/2024
59.68
 58,407 62.27 62.27 59.55 0 0 0
29/07/2024
61.26
 181,841 58.73 61.32 58.41 0 0 0
26/07/2024
58.48
 119,763 57.21 58.60 55.82 0 0 0
25/07/2024
56.90
 82,184 55.31 56.90 54.37 0 0 0
24/07/2024
56.33
 102,601 56.07 57.21 53.73 0 0 0
23/07/2024
56.07
 107,455 56.26 58.16 55.63 0 0 0
22/07/2024
57.34
 140,419 55.69 57.34 53.73 0 0 0
19/07/2024
55.63
 61,065 57.53 57.53 55.63 0 0 0
18/07/2024
57.84
 193,410 57.84 58.03 54.37 0 0 0
17/07/2024
58.41
 331,750 61.38 61.38 56.26 0 0 0
16/07/2024
60.69
 286,893 63.22 63.72 60.37 0 0 0
15/07/2024
63.22
 97,044 64.16 64.16 63.22 0 0 0
12/07/2024
63.91
 89,606 65.05 65.05 63.85 0 0 0
11/07/2024
64.92
 120,610 64.48 66.69 64.35 0 0 0
10/07/2024
64.54
 194,353 63.34 64.61 62.84 0 0 0
09/07/2024
64.23
 283,885 64.48 65.11 62.39 0 0 0
08/07/2024
64.48
 206,436 64.99 65.81 64.16 0 0 0
05/07/2024
64.54
 207,556 62.58 65.87 62.21 0 0 0
04/07/2024
62.84
 210,414 62.65 63.22 61.95 0 0 0
03/07/2024
36.03
 100,443 35.78 36.35 35.78 0 0 0
02/07/2024
61.95
 321,444 62.39 63.22 60.25 0 0 0
01/07/2024
62.14
 594,905 67.64 68.40 58.92 0 0 0
28/06/2024
68.40
 321,154 67.33 70.74 67.33 0 0 0
27/06/2024
68.91
 230,799 67.64 70.80 67.07 0 0 0
26/06/2024
67.96
 188,198 66.88 68.59 66.38 0 0 0
25/06/2024
66.25
 330,920 68.59 68.97 65.11 0 0 0
24/06/2024
67.89
 535,069 69.85 71.43 67.64 0 0 0
21/06/2024
69.73
 308,074 68.91 71.18 68.27 0 0 0
20/06/2024
68.78
 315,145 69.54 70.80 68.15 0 0 0
19/06/2024
69.22
 344,150 68.91 70.49 67.20 0 0 0
18/06/2024
69.22
 587,219 72.07 74.60 68.91 0 0 0
17/06/2024
72.07
 471,951 70.80 74.60 69.41 0 0 0
14/06/2024
68.84
 725,402 66.82 72.70 65.94 0 0 0
13/06/2024
66.38
 230,647 66.69 67.89 66.12 0 0 0
12/06/2024
66.63
 397,608 64.92 68.91 63.22 0 0 0
11/06/2024
56.77
 29,335 56.33 56.90 56.20 0 0 0
10/06/2024
66.57
 283,060 67.64 69.22 66.25 0 0 0
07/06/2024
67.58
 333,014 65.43 70.17 65.43 0 0 0

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