CTCP Viễn thông FPT (fox)

91.50
0.10
(0.11%)
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
(2024-10-23) 		2.60 2.92% 2,960,956 0 0
88.20
98.50
91.50
2 tháng
(2024-09-23) 		0.80 0.88% 3,986,691 -362 -0.0
86.90
98.50
91.50
3 tháng
(2024-08-26) 		-0.50 -0.54% 4,945,919 -362 -0.0
86.90
98.50
91.50
6 tháng
(2024-05-27) 		13.60 17.46% 20,164,100 -392 -0.0
77.90
114
91.50
12 tháng
(2023-11-28) 		41.29 82.25% 33,196,555 -443 -0.0
49.05
114
91.50
24 tháng
(2022-12-05) 		60.30 193.30% 37,961,445 -519 -0.0
29.97
114
91.50
36 tháng
(2021-12-08) 		47.34 107.20% 41,357,406 -412,262 -30.2
27.10
114
91.50
60 tháng
(2019-12-19) 		74.10 425.93% 50,102,011 -520,638 -44.1
16.08
114
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
37.43
 3,404 37.24 37.43 36.75 0 0 0
16/04/2021
37.48
 16,909 37.24 37.48 36.99 0 300 -0.0
15/04/2021
37.24
 54,741 37.19 37.87 36.80 0 0 0
14/04/2021
37.19
 12,300 36.75 37.48 36.75 0 0 0
13/04/2021
36.75
 11,956 38.21 38.21 36.75 0 0 0
12/04/2021
37.72
 16,000 38.26 38.26 37.48 0 0 0
09/04/2021
37.97
 68,086 36.99 38.65 36.99 0 0 0
08/04/2021
36.99
 54,812 37.43 37.58 36.99 0 1,694 -0.1
07/04/2021
37.48
 25,700 37.38 37.72 37.33 0 100 -0.0
06/04/2021
37.48
 67,211 38.21 38.94 37.48 0 0 0
05/04/2021
38.94
 37,086 37.48 39.43 37.48 0 2,200 -0.2
02/04/2021
37.63
 22,436 37.58 37.82 37.29 0 0 0
01/04/2021
37.48
 17,754 37.63 37.63 37.38 0 0 0
31/03/2021
37.33
 5,484 38.21 38.21 37.33 0 0 0
30/03/2021
37.38
 6,278 37.92 37.92 37.33 0 0 0
29/03/2021
37.92
 5,612 37.33 38.21 36.55 0 0 0
26/03/2021
37.33
 48,900 37.77 37.97 36.51 0 0 0
25/03/2021
37.77
 17,100 37.82 37.82 37.48 0 0 0
24/03/2021
38.45
 117,332 38.45 38.45 36.60 0 0 0
23/03/2021
38.60
 46,586 37.97 38.94 37.92 0 0 0
22/03/2021
37.87
 20,430 38.02 38.11 37.48 0 0 0
19/03/2021
37.97
 23,134 38.65 38.65 37.48 0 1,400 -0.1
18/03/2021
38.65
 26,029 39.13 39.91 38.02 0 0 0
17/03/2021
38.94
 21,637 37.77 39.43 37.77 0 0 0
16/03/2021
37.72
 60,131 37.48 38.45 37.43 0 0 0
15/03/2021
37.48
 63,186 33.05 37.77 32.86 0 0 0
12/03/2021
33.05
 26,500 32.61 33.05 32.61 0 0 0
11/03/2021
32.61
 11,430 32.17 32.61 32.17 0 0 0
10/03/2021
32.32
 4,900 32.13 32.56 32.13 0 0 0
09/03/2021
32.32
 18,410 32.37 32.37 32.22 0 0 0
08/03/2021
32.37
 12,100 32.27 32.51 32.22 0 0 0
05/03/2021
32.27
 21,535 32.27 32.27 31.69 0 0 0
04/03/2021
31.93
 7,200 31.74 31.93 31.69 0 0 0
03/03/2021
32.13
 19,552 31.69 32.51 31.64 0 0 0
02/03/2021
31.49
 6,339 31.69 31.88 31.40 0 0 0
01/03/2021
31.64
 13,014 31.64 31.74 31.44 0 0 0
26/02/2021
31.35
 13,688 31.40 31.59 31.25 0 0 0
25/02/2021
31.44
 26,000 31.40 31.64 31.15 0 0 0
24/02/2021
31.25
 16,913 31.35 31.44 30.32 0 0 0
23/02/2021
31.05
 9,162 31.59 31.59 31.05 0 0 0
22/02/2021
31.49
 7,549 31.64 31.83 31.49 0 0 0
19/02/2021
31.64
 26,500 31.88 32.08 31.15 0 0 0
18/02/2021
31.69
 58,128 30.18 32.08 30.18 0 0 0
17/02/2021
31.35
 72,317 28.96 31.40 28.96 0 0 0
09/02/2021
29.69
 24,600 29.69 29.69 29.25 0 0 0
08/02/2021
29.69
 3,800 29.94 30.18 29.21 0 0 0
05/02/2021
29.94
 8,168 30.08 30.18 29.94 0 0 0
04/02/2021
30.03
 42,503 29.69 30.18 29.69 0 1,000 -0.1
03/02/2021
29.69
 16,201 29.21 29.69 28.52 0 0 0
02/02/2021
28.72
 7,380 28.13 28.96 28.13 0 0 0
01/02/2021
29.16
 11,600 28.28 29.16 27.74 0 0 0
29/01/2021
28.77
 8,500 27.26 29.21 27.26 0 0 0
28/01/2021
27.65
 31,310 29.21 29.21 24.63 0 0 0
27/01/2021
28.91
 6,514 28.96 29.21 28.72 0 0 0
26/01/2021
29.21
 9,530 30.18 30.18 28.33 0 0 0
25/01/2021
29.45
 12,406 29.94 29.94 29.45 0 0 0
22/01/2021
29.69
 3,915 30.23 30.23 29.69 0 0 0
21/01/2021
30.18
 7,210 29.16 30.28 29.16 0 0 0
20/01/2021
29.16
 5,300 28.28 29.16 28.23 0 0 0
19/01/2021
28.23
 20,507 29.79 29.79 27.31 0 0 0
18/01/2021
29.94
 12,783 30.13 30.13 29.50 0 0 0
15/01/2021
30.13
 2,540 30.18 30.67 30.13 0 0 0
14/01/2021
30.18
 19,407 30.08 30.18 29.59 0 1,100 -0.1
13/01/2021
29.59
 9,641 29.94 30.18 29.59 0 21 -0.0
12/01/2021
29.74
 16,090 29.21 30.18 29.21 0 0 0
11/01/2021
29.40
 27,515 29.21 29.40 29.16 0 0 0
08/01/2021
29.21
 13,026 29.94 29.94 28.82 0 0 0
07/01/2021
29.21
 11,430 29.69 29.69 29.16 0 0 0
06/01/2021
29.59
 36,510 28.47 29.69 28.47 0 0 0
05/01/2021
28.82
 31,639 27.74 28.82 27.55 0 0 0
04/01/2021
27.60
 9,259 27.45 27.60 27.36 0 931 -0.1
31/12/2020
27.31
 3,698 27.31 27.45 24.34 0 5 -0.0
30/12/2020
27.31
 4,186 27.26 27.36 27.26 0 0 0
29/12/2020
27.50
 25,361 27.26 27.74 26.77 0 0 0
28/12/2020
27.36
 17,102 27.26 27.40 27.16 0 0 0
25/12/2020
27.55
 2,463 27.55 27.55 27.26 0 0 0
24/12/2020
27.74
 15,931 27.55 27.74 27.26 0 0 0
23/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/12/2020
27.55
 21,362 27.55 27.65 23.46 0 0 0
22/12/2020
27.60
 6,526 27.41 27.60 27.41 0 0 0
21/12/2020
27.41
 15,032 27.32 27.55 27.27 0 0 0
18/12/2020
27.27
 60,291 27.27 27.32 23.18 0 100 -0.0
17/12/2020
27.18
 16,810 27.27 27.27 27.18 0 0 0
16/12/2020
27.27
 22,590 27.27 27.41 27.27 0 0 0
15/12/2020
27.60
 3,527 27.22 27.65 23.09 0 0 0
14/12/2020
27.27
 15,950 27.03 27.36 26.80 0 0 0
11/12/2020
27.27
 8,531 27.55 27.55 27.03 0 0 0
10/12/2020
27.69
 4,428 28.21 28.21 27.60 0 0 0
09/12/2020
27.60
 12,400 27.65 27.74 27.46 0 0 0
08/12/2020
27.41
 14,354 27.22 27.60 27.03 0 0 0
07/12/2020
27.22
 23,481 26.75 27.22 26.56 0 0 0
04/12/2020
26.75
 29,861 26.56 26.80 26.38 0 0 0
03/12/2020
26.42
 31,942 26.09 26.56 26.09 0 0 0
02/12/2020
26.38
 43,564 25.81 26.56 25.81 0 0 0
01/12/2020
25.86
 6,075 25.62 25.86 25.39 0 0 0
30/11/2020
25.58
 1,954 25.58 25.72 25.39 0 0 0
27/11/2020
25.62
 14,900 25.15 25.62 25.39 0 0 0
26/11/2020
25.15
 19,243 24.92 25.15 24.92 0 0 0
25/11/2020
24.92
 8,683 24.92 25.01 24.78 0 1,000 -0.1
24/11/2020
24.68
 24,655 24.68 24.92 24.68 0 0 0
23/11/2020
24.92
 8,966 24.26 24.92 24.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |