Giao dịch Cisco Systems CSCO

70.14 2.04%
Bán
70.14 Mua
70.57

CISCO biểu đồ trực tiếp

Created with Highcharts 10.2.117:0018:0019:008. Oct15:0016:0017:0018:0019:0068697071
5m 15m 30m 1h 4h 1d 1w

Kiến thức cơ bản về công cụ

Weekly Search
Weekly
Daily
Ngày Đóng Thay đổi % Thay đổi Mở Cao Thấp
Oct 6, 2025 70.14 2.01 2.95% 68.13 70.54 67.6
Sep 29, 2025 67.72 0.28 0.41% 67.44 68.93 67.22
Sep 22, 2025 67.01 -0.71 -1.05% 67.72 68.04 66.64
Sep 15, 2025 68.02 1.71 2.59% 66.3 68.55 66.13
Sep 8, 2025 66.34 0.04 0.06% 66.3 68.36 65.92
Sep 1, 2025 66.62 -1.09 -1.61% 67.71 68.2 66.26
Aug 25, 2025 68.91 1.93 2.89% 66.97 69.37 66.87
Aug 18, 2025 67.06 1.23 1.86% 65.83 67.84 65.81
Aug 11, 2025 65.98 -5.84 -8.14% 71.82 72 65.65
Aug 4, 2025 71.58 3.89 5.74% 67.69 71.8 67.22
Jul 28, 2025 66.92 -0.75 -1.11% 67.67 68.94 66.3
Jul 21, 2025 68.48 0.74 1.09% 67.74 68.62 67.39
Jul 14, 2025 67.83 0.32 0.48% 67.5 68.58 66.76
Jul 7, 2025 67.77 -1.03 -1.49% 68.79 69.17 67.47
Jun 30, 2025 69.13 0.1 0.15% 69.02 69.33 67.96
Jun 23, 2025 68.78 2.68 4.05% 66.1 68.95 65.99
Jun 16, 2025 66.15 1.45 2.24% 64.7 66.45 64.43
Jun 9, 2025 63.85 -2.2 -3.32% 66.04 66.09 63.66
Jun 2, 2025 65.91 3.32 5.32% 62.58 65.95 62.52
May 26, 2025 62.84 -0.69 -1.09% 63.53 63.8 62.09
May 19, 2025 63.03 0 0.01% 63.02 63.94 62.31
May 12, 2025 63.4 1.93 3.15% 61.46 65.55 60.65
May 5, 2025 59.57 0.77 1.3% 58.8 60.23 58.41
Apr 28, 2025 59.09 2.64 4.67% 56.45 59.24 56.23
Apr 21, 2025 56.5 1.56 2.83% 54.94 56.81 53.66
Apr 14, 2025 55.54 -2.29 -3.96% 57.83 58 55.23
Apr 7, 2025 57.15 4.32 8.19% 52.82 58.24 51.91
Mar 31, 2025 54.4 -5.75 -9.55% 60.14 61.85 54.23
Mar 24, 2025 60.69 -0.22 -0.35% 60.9 61.75 60.32
Mar 17, 2025 60.08 -0.08 -0.14% 60.16 61.4 59.24
Mar 10, 2025 60.43 -2.65 -4.19% 63.07 63.5 59.04
Mar 3, 2025 63.78 -0.63 -0.98% 64.41 64.68 61.99
Feb 24, 2025 63.94 -0.18 -0.27% 64.11 65.09 62.62
Feb 17, 2025 63.83 -1.36 -2.08% 65.18 66.03 63.68
Feb 10, 2025 64.76 2.27 3.63% 62.49 66.27 61.14
Feb 3, 2025 62.07 2.45 4.1% 59.62 63.06 59.35
Jan 27, 2025 60.39 -0.62 -1.02% 61.01 61.11 58.56
Jan 20, 2025 62.05 1.17 1.93% 60.87 62.13 60.67
Jan 13, 2025 60.01 1.5 2.56% 58.51 60.52 57.94
Jan 6, 2025 58.54 -0.36 -0.6% 58.89 59.4 58.08
Dec 30, 2024 58.65 0 0% 58.65 59.5 58.16
Dec 23, 2024 59.42 1.14 1.97% 58.27 59.87 57.93
Dec 16, 2024 58.32 0.22 0.39% 58.09 58.89 57.16
Dec 9, 2024 58.47 -0.99 -1.65% 59.45 59.7 57.94
Dec 2, 2024 59.68 0.46 0.77% 59.22 60.03 58.97
Nov 25, 2024 58.98 0.39 0.68% 58.58 59.69 58.08
Nov 18, 2024 58.42 1.07 1.86% 57.35 58.52 56.17
Nov 11, 2024 57.3 -1.8 -3.03% 59.09 59.18 57.04
Nov 4, 2024 57.91 2.57 4.66% 55.33 58.12 54.95
Oct 28, 2024 55.31 -0.09 -0.17% 55.4 55.92 54.53
Oct 21, 2024 55.56 -0.93 -1.65% 56.49 56.88 55.49
Oct 14, 2024 56.58 2.57 4.75% 54.01 56.69 53.62
Oct 7, 2024 54.07 1.64 3.14% 52.42 54.16 52.03
Sep 30, 2024 52.59 -0.34 -0.65% 52.93 53.14 51.96
Sep 23, 2024 52.85 1.05 2.02% 51.8 53.12 51.72
Sep 16, 2024 51.82 2.09 4.2% 49.73 52.16 49.73
Sep 9, 2024 49.67 1.28 2.64% 48.39 49.9 47.71
Sep 2, 2024 48.35 -1.72 -3.44% 50.07 50.34 48.06
Aug 26, 2024 50.38 -0.29 -0.58% 50.67 50.85 49.26
Aug 19, 2024 50.57 1.34 2.72% 49.23 50.76 49.22
Aug 12, 2024 49.31 3.92 8.63% 45.39 50.1 44.59
Aug 5, 2024 45.36 -0.82 -1.76% 46.17 46.21 44.56
Jul 29, 2024 46.5 -1.05 -2.21% 47.55 48.61 46.21
Jul 22, 2024 47.71 0.56 1.18% 47.15 48.04 46.1
Jul 15, 2024 47.12 -0.07 -0.13% 47.18 48.58 46.64
Jul 8, 2024 47.24 0.75 1.61% 46.49 47.71 45.51
Jul 1, 2024 46.51 -0.9 -1.88% 47.4 47.68 46.16
Jun 24, 2024 47.36 0.1 0.21% 47.26 47.71 46.66
Jun 17, 2024 47.17 2.06 4.56% 45.11 47.69 44.82
Jun 10, 2024 45.51 0.1 0.22% 45.41 45.93 44.84
Jun 3, 2024 45.68 -0.8 -1.73% 46.48 47.45 45.5
May 27, 2024 46.35 0.25 0.54% 46.1 46.74 45.71
May 20, 2024 46.27 -1.5 -3.15% 47.77 47.84 46.24
May 13, 2024 48.01 -0.21 -0.42% 48.21 49.54 47.96
May 6, 2024 47.95 0.83 1.76% 47.12 47.99 46.83
Apr 29, 2024 46.96 -1.02 -2.13% 47.98 48.16 46.45
Apr 22, 2024 47.72 -0.61 -1.27% 48.33 48.65 47.69
Apr 15, 2024 48.19 -1.29 -2.61% 49.48 49.61 47.57
Apr 8, 2024 48.32 0.13 0.26% 48.19 50.04 48.08
Apr 1, 2024 48.4 -1.47 -2.93% 49.86 50.04 47.9
Mar 25, 2024 49.76 0.4 0.83% 49.35 50.03 49.14
Mar 18, 2024 49.65 0.67 1.36% 48.98 50.03 48.79
Mar 11, 2024 48.78 -0.95 -1.92% 49.73 50.31 48.75
Mar 4, 2024 49.37 1.08 2.25% 48.28 49.62 48.19
Feb 26, 2024 48.23 -0.39 -0.79% 48.61 48.69 47.52
Feb 19, 2024 48.74 0.75 1.56% 47.99 48.98 47.76
Feb 12, 2024 48.29 -1.62 -3.25% 49.91 50.15 48.18
Feb 5, 2024 49.94 0.07 0.16% 49.86 50.44 49.11
Jan 29, 2024 50.03 -1.73 -3.35% 51.76 52.25 49.46
Jan 22, 2024 51.97 0.6 1.16% 51.37 52.44 51.05
Jan 15, 2024 51.1 0.95 1.89% 50.15 51.23 49.76
Jan 8, 2024 50.19 0.53 1.08% 49.65 50.65 49.28
Jan 1, 2024 49.93 -0.4 -0.8% 50.33 50.68 49.71
Dec 25, 2023 50.35 0.42 0.84% 49.93 50.43 49.9
Dec 18, 2023 49.92 0.21 0.42% 49.71 50.29 49.23
Dec 11, 2023 49.72 0.93 1.92% 48.78 49.83 48.66
Dec 4, 2023 48.24 0.44 0.92% 47.8 48.43 47.44
Nov 27, 2023 48.31 0.1 0.22% 48.2 48.62 47.67
Nov 20, 2023 48.22 0.78 1.64% 47.44 48.24 47.41
Nov 13, 2023 47.63 -4.73 -9.04% 52.36 53.26 46.06
Nov 6, 2023 52.4 -0.47 -0.88% 52.86 53.33 51.59
Oct 30, 2023 52.82 1.64 3.2% 51.18 53.27 50.94
Oct 23, 2023 51.38 -1.27 -2.42% 52.65 53.19 51.17
Oct 16, 2023 52.77 -1.24 -2.3% 54.01 54.42 52.64
Oct 9, 2023 53.61 0.42 0.78% 53.19 54.05 53.14
Oct 2, 2023 53.25 -0.8 -1.49% 54.05 54.23 52.42
Sep 25, 2023 53.59 0.21 0.39% 53.38 54.03 52.37
Sep 18, 2023 53.41 -2.41 -4.31% 55.81 56.1 52.69
Sep 11, 2023 55.89 -0.68 -1.21% 56.57 56.79 55.37
Sep 4, 2023 56.5 -1.08 -1.88% 57.58 57.58 56.39
Aug 28, 2023 57.66 2.07 3.74% 55.58 58.01 55.58
Aug 21, 2023 55.52 0.4 0.72% 55.12 56.27 55.01
Aug 14, 2023 54.85 1.16 2.16% 53.69 55.66 52.71
Aug 7, 2023 53.6 0.81 1.53% 52.79 53.97 52.19
Jul 31, 2023 52.46 0.68 1.33% 51.77 53.15 51.58
Jul 24, 2023 51.9 -0.72 -1.35% 52.61 53.72 51.6
Jul 17, 2023 52.43 2.42 4.86% 50 52.82 49.99
Jul 10, 2023 50.19 -0.86 -1.67% 51.04 51.98 49.9
Jul 3, 2023 50.85 -0.36 -0.71% 51.21 51.66 50.5
Jun 26, 2023 51.57 1.24 2.46% 50.33 52.09 50.03
Jun 19, 2023 50.15 -1.68 -3.23% 51.82 51.91 49.94
Jun 12, 2023 51.92 2.28 4.61% 49.63 52.23 49.51
Jun 5, 2023 49.5 -0.54 -1.06% 50.03 50.42 48.99
May 29, 2023 49.86 -0.11 -0.21% 49.96 50.33 49.11
May 22, 2023 49.7 0.74 1.51% 48.96 49.93 47.62
May 15, 2023 49 2.35 5.06% 46.64 49.18 45.96
May 8, 2023 46.55 0.32 0.69% 46.23 46.79 45.77
May 1, 2023 46.07 -0.94 -2% 47.01 47.37 45.41
Apr 24, 2023 47.08 0 0% 47.08 47.3 45.83
Apr 17, 2023 46.91 -3.59 -7.1% 50.49 50.64 46.09
Apr 10, 2023 50.49 -0.56 -1.1% 51.05 51.36 50.02
Apr 3, 2023 51.22 -0.74 -1.41% 51.95 52.52 50.69
Mar 27, 2023 52.27 1.57 3.09% 50.7 52.31 50.23
Mar 20, 2023 50.47 0.4 0.81% 50.06 51.29 49.38
Mar 13, 2023 50.17 1.6 3.29% 48.57 50.51 48.09
Mar 6, 2023 48.55 -0.93 -1.88% 49.48 49.78 48.28
Feb 27, 2023 49.27 0.1 0.2% 49.17 49.33 48
Feb 20, 2023 48.44 -2.04 -4.05% 50.48 50.72 48.14
Feb 13, 2023 50.73 3.35 7.09% 47.37 51.7 47.16
Feb 6, 2023 47.22 -0.96 -1.98% 48.17 48.17 46.41
Jan 30, 2023 48.61 0.4 0.85% 48.2 49.53 47.48
Jan 23, 2023 48.48 1.57 3.36% 46.9 48.7 46.86
Jan 16, 2023 46.71 -2.11 -4.33% 48.82 48.87 45.62
Jan 9, 2023 48.83 0.4 0.84% 48.42 49.41 48.35
Jan 2, 2023 48.27 0.52 1.08% 47.75 48.55 46.74
Dec 26, 2022 47.62 0.08 0.18% 47.53 47.75 46.92
Dec 19, 2022 47.37 -0.13 -0.26% 47.49 47.86 46.59
Dec 12, 2022 47.7 -0.84 -1.74% 48.54 50.61 47.14
Dec 5, 2022 48.35 -1.05 -2.13% 49.4 49.53 47.96
Nov 28, 2022 49.6 1.59 3.31% 48.01 50.35 47.73
Nov 21, 2022 48.3 0.73 1.55% 47.56 48.94 47.49
Nov 14, 2022 47.68 3.03 6.81% 44.64 47.92 44.21
Nov 7, 2022 44.68 0.03 0.08% 44.64 45.61 43.8
Oct 31, 2022 44.44 -0.61 -1.34% 45.04 46.1 43.29
Oct 24, 2022 45.54 2.53 5.88% 43.01 45.61 42.81
Oct 17, 2022 42.7 1.49 3.61% 41.21 42.87 40.87
Oct 10, 2022 40.12 -0.52 -1.26% 40.63 40.87 38.51
Oct 3, 2022 40.2 -0.3 -0.75% 40.5 42.16 40
Sep 26, 2022 39.82 -0.66 -1.64% 40.48 41.48 39.82
Sep 19, 2022 40.57 -2.22 -5.19% 42.79 43.34 40.04
Sep 12, 2022 43.16 -2.74 -5.95% 45.89 46.63 42.69
Sep 5, 2022 45.67 1.07 2.39% 44.6 45.79 43.89
Aug 29, 2022 44.48 -1.07 -2.33% 45.54 45.9 44.18
Aug 22, 2022 45.8 -2.36 -4.91% 48.16 48.28 45.78
Aug 15, 2022 48.6 2.37 5.12% 46.23 49.84 45.94
Aug 8, 2022 46.5 1.39 3.08% 45.11 46.5 44.63
Aug 1, 2022 44.91 0.07 0.17% 44.83 45.74 44.45
Jul 25, 2022 45.28 0.78 1.75% 44.5 45.77 43.66
Jul 18, 2022 44.38 1.3 3.01% 43.08 44.81 42.33
Jul 11, 2022 42.97 -0.26 -0.61% 43.23 43.73 41.27
Jul 4, 2022 43.26 1.96 4.74% 41.3 43.51 40.73
Jun 27, 2022 42.51 -1.5 -3.41% 44.01 44.38 41.48
Jun 20, 2022 43.99 0.25 0.57% 43.74 44.18 42.62
Jun 13, 2022 43.28 0.25 0.58% 43.03 44.33 42.47
Jun 6, 2022 43.37 -2.28 -4.98% 45.64 45.99 43.2
May 30, 2022 45.15 0.1 0.24% 45.04 45.7 44.64
May 23, 2022 45.53 2.3 5.32% 43.23 45.54 42.41
May 16, 2022 42.79 -6.57 -13.3% 49.35 50.61 40.94
May 9, 2022 49.45 0.66 1.35% 48.79 50.13 47.37
May 2, 2022 49.21 -0.19 -0.39% 49.4 51.54 48.74
Apr 25, 2022 48.89 -2.46 -4.78% 51.34 51.88 48.77
Apr 18, 2022 51.24 0.42 0.84% 50.81 53.71 50.69
Apr 11, 2022 51.05 -2.68 -4.99% 53.73 53.83 51.02
Apr 4, 2022 54.16 -1.12 -2.01% 55.27 55.86 53.61
Mar 28, 2022 55.66 1.08 1.99% 54.57 56.93 54.4
Mar 21, 2022 54.97 -1.18 -2.11% 56.15 56.71 53.67
Mar 14, 2022 56.02 0.81 1.46% 55.21 56.41 53.98
Mar 7, 2022 54.63 -1.7 -3.02% 56.33 56.41 53.96
Feb 28, 2022 56.53 1.23 2.22% 55.3 56.99 54.27
Feb 21, 2022 56.07 -0.91 -1.6% 56.98 57 53.21
Feb 14, 2022 57.22 3.65 6.83% 53.56 57.68 52.7
Feb 7, 2022 53.88 -1.22 -2.22% 55.1 56.37 53.76
Jan 31, 2022 55.16 0.22 0.41% 54.93 56.31 54.38
Jan 24, 2022 55.63 -0.73 -1.3% 56.36 56.99 53.44
Jan 17, 2022 56.68 -3.15 -5.25% 59.82 60.21 56.6
Jan 10, 2022 61.37 0.34 0.57% 61.02 62.81 60.52
Jan 3, 2022 61.12 -1.92 -3.04% 63.03 63.33 60.18
Dec 27, 2021 63.36 0.75 1.19% 62.61 64.27 62.61
Dec 20, 2021 62.23 2.32 3.88% 59.9 62.89 59.31
Dec 13, 2021 60.57 1.24 2.09% 59.33 60.76 57.36

CISCO news

Ava Grace 2025 Sep 04, 01:20

Fed Beige Book: US Economy Faces Headwinds from Tariffs, Uncertainty

Sophia Claire 2025 Sep 01, 06:20

Gold & Silver Surge Amid Geopolitical Uncertainty & Fed Policy

Frances Wang 2025 Aug 12, 16:00

FTNT Stock Tumbles: What’s Going on with Fortinet Stock?

Stocks
Tommy Yap 2025 Aug 09, 21:00

Week Ahead: RBA interest rate decision and US CPI data in focus

Forex Indices
Liam James 2025 Aug 06, 14:20

Kashkari Hints at Possible Near-Term Rate Cut Amidst Economic Slowdown

Tin tức mới nhất

Cho xem nhiều hơn
Sophia Claire 2025 Sep 30, 01:20

Potential Government Shutdown Threatens Key US Economic Data Delays

Noah Lee 2025 Sep 29, 14:20

Trump's 100% Tariff on Foreign Films: Hollywood's Future at Stake?

Liam James 2025 Sep 29, 06:20

Buffett Indicator Hits Record High: Market Valuation Concerns

Ava Grace 2025 Sep 29, 04:20

US Allies in Asia Balk at Trump's Investment Demands: South Korea and Japan Reassess Pledges

Liam James 2025 Sep 29, 03:20

US Treasury Yields Navigate Fed Uncertainty, Government Shutdown Risk

Emma Rose 2025 Sep 29, 02:20

Netanyahu-Trump Meeting: A New Gaza Peace Plan on the Table

Ava Grace 2025 Sep 29, 01:20

Fed Chair Succession: Waller vs. Hassett - Economists' Wishes vs. Political Reality

Liam James 2025 Sep 28, 06:20

Trump Mocks Powell with AI Image Amidst Rate Cut Debate

Thông tin

Chênh lệch

0.43

Tỷ lệ Spread (%)

0.6131 %

Đòn bẩy

1:10

Lãi suất Qua đêm Mua

-0.0597 %

Lãi suất Qua đêm Bán

-0.0292 %

Forex

USD

Giờ giao dịch

Thị trường đã đóng cửa.

Thứ năm

13:31 - 19:59

Thứ hai

13:31-19:59

Thứ ba

13:31-19:59

Thứ tư

13:31-19:59

Thứ sáu

13:31-19:59

Phân tích và thống kê

Mở

69.3

Đóng trước đó

68.74

52 Tuần Cao/Thấp

51.91 - 72

Giá trị vốn hóa thị trường

273979031552

Cổ phiếu nổi bật

3953196953

Ngày báo cáo thu nhập (tiếp theo)

2000-03-23

Tỷ suất cổ tức

2025-10-22

Ngày giao dịch không hưởng quyền

2025-10-03

Tỷ lệ cổ tức thường niên kỳ hạn

1.64

Tỷ suất cổ tức thường niên kỳ hạn

0.0241

EPS

2.55

Tìm hiểu thêm về công cụ này

Cisco Systems Cisco Systems Inc
Cisco Systems, Inc. designs, developes, and sells technologies that help to power, secure, and draw insights from the internet in the Americas, Europe, the Middle East, Africa, the Asia Pacific, Japan, and China. The company offers data center switching; network security, identity and access management, and secure access service edge; threat intelligence, detection, and response solutions; interconnects public and private wireline and mobile networks, delivering connectivity to campus, data center, and branch networks; WEBEX suite, collaboration devices, and contact center; communication platform as a service software, including perpetual licenses, subscription arrangements, and hardware solutions; network assurance, monitoring and analytics, and observability suite; issue resolution, software support, and hardware replacement; professional services, such as planning, design, implementation, and high-value consulting; service and support packages, financing, and managed network services; and regional, national, and international wireline carriers, webscale products, internet, and cable. It also delivers connectivity to campus, data center, and branch networks; wireless products, including indoor and outdoor wireless coverage designed for seamless roaming use of voice, video, and data applications; end-to-end collaboration solutions through cloud, on-premise, or within hybrid cloud environments, transition collaboration solutions from on-premise to the cloud; and network assurance, monitoring and analytics, and observability suite. In addition, it offers technical support and advisory services. The company serves businesses, public institutions, governments, and service providers. It sells its products and services directly, through systems integrators, service providers, resellers, and distributors. Cisco Systems, Inc. was incorporated in 1984 and is headquartered in San Jose, California.

Các công cụ liên quan

Tài sản
Bán
Mua
% Thay đổi

Tesla

437.50

440.19

1.47%

Giao dịch ngay

Amazon.com

224.53

225.91

1.56%

Giao dịch ngay

Alphabet (Google)

244.74

246.23

-0.61%

Giao dịch ngay

Deutsche Bank

30.40

30.58

2.18%

Giao dịch ngay
Các công cụ liên quan

latest_education_articles

Cho xem nhiều hơn
Trustpilot