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)
20/11/2020
24.45
 3,393 24.68 24.68 24.45 0 0 0
19/11/2020
24.26
 3,808 24.07 24.40 24.07 0 0 0
18/11/2020
24.40
 2,888 24.12 24.40 24.12 0 0 0
17/11/2020
24.45
 2,556 23.98 24.45 23.98 0 0 0
16/11/2020
24.12
 10,280 24.12 24.21 24.12 0 0 0
13/11/2020
24.17
 2,122 24.12 24.17 24.07 0 0 0
12/11/2020
24.21
 27,157 23.98 24.21 23.98 0 0 0
11/11/2020
24.03
 10,844 24.07 24.21 23.98 0 0 0
10/11/2020
24.21
 7,928 23.98 24.21 23.98 0 100 -0.0
09/11/2020
23.93
 5,506 23.93 23.93 23.79 0 0 0
06/11/2020
23.88
 293 23.93 23.93 23.88 0 0 0
05/11/2020
23.60
 8,875 23.27 23.65 23.27 0 0 0
04/11/2020
23.56
 4,171 23.51 23.60 23.51 0 0 0
03/11/2020
23.51
 163 23.51 23.51 23.51 0 0 0
02/11/2020
23.41
 13,650 23.98 24.21 23.04 0 500 -0.0
30/10/2020
23.98
 1,170 24.03 24.03 23.98 0 0 0
29/10/2020
24.03
 13,971 23.93 24.03 23.93 0 200 -0.0
28/10/2020
23.74
 7,550 24.03 24.07 23.74 0 0 0
27/10/2020
24.03
 4,030 24.03 24.45 24.03 0 100 -0.0
26/10/2020
23.98
 16,800 24.03 24.21 23.98 0 0 0
23/10/2020
23.98
 9,510 23.98 23.98 23.98 0 0 0
22/10/2020
24.12
 24,909 23.74 24.17 23.65 0 0 0
21/10/2020
23.98
 3,342 24.31 24.31 23.98 0 0 0
20/10/2020
24.31
 2,250 24.31 24.40 24.31 0 0 0
19/10/2020
24.31
 28,911 24.45 24.50 24.21 0 0 0
16/10/2020
24.21
 49,800 23.51 24.40 23.27 0 27 -0.0
15/10/2020
23.51
 26,910 23.51 23.51 23.09 0 0 0
14/10/2020
23.41
 20,530 23.37 23.51 23.37 0 0 0
13/10/2020
23.41
 10,430 23.41 23.41 23.41 0 0 0
12/10/2020
23.18
 11,730 23.51 23.51 23.13 0 0 0
09/10/2020
23.32
 40,030 23.23 23.93 23.23 0 0 0
08/10/2020
23.51
 10,800 22.76 23.51 22.71 0 0 0
07/10/2020
22.85
 8,507 22.90 22.90 22.10 0 0 0
06/10/2020
22.85
 1,363 22.85 22.85 22.85 0 0 0
05/10/2020
22.90
 8,110 23.04 23.04 22.85 0 0 0
02/10/2020
22.85
 6,310 22.94 22.94 22.85 0 0 0
01/10/2020
22.94
 1,292 23.04 23.04 22.94 0 0 0
30/09/2020
22.85
 1,420 23.18 23.18 22.80 0 0 0
29/09/2020
23.04
 2,846 23.27 23.51 23.04 0 0 0
28/09/2020
23.27
 410 23.27 23.27 23.27 0 0 0
25/09/2020
23.46
 15,400 22.80 23.51 22.80 0 0 0
24/09/2020
23.04
 4,120 23.13 23.13 23.04 0 0 0
23/09/2020
23.04
 1,130 23.09 23.09 23.04 0 0 0
22/09/2020
22.85
 4,055 23.51 23.51 22.85 0 0 0
21/09/2020
23.51
 1,606 23.74 23.88 23.46 0 0 0
18/09/2020
23.37
 2,740 22.85 23.46 22.85 0 2,100 -0.1
17/09/2020
23.04
 5,410 22.80 23.04 22.66 0 0 0
16/09/2020
22.85
 5,017 22.80 23.04 22.80 0 200 -0.0
15/09/2020
22.80
 7,800 22.90 22.90 22.66 0 0 0
14/09/2020
22.90
 13,797 22.94 23.51 22.85 0 7 -0.0
11/09/2020
23.23
 9,425 22.90 23.23 22.80 0 0 0
10/09/2020
22.85
 10,055 23.04 23.04 22.66 0 0 0
09/09/2020
22.80
 2,280 22.57 22.80 22.57 0 0 0
08/09/2020
22.66
 1,069 22.76 22.76 22.61 0 0 0
07/09/2020
22.66
 7,647 22.80 23.51 22.66 0 0 0
04/09/2020
22.80
 5,650 22.80 22.80 22.57 0 0 0
03/09/2020
22.90
 11,491 23.13 23.13 22.90 0 0 0
01/09/2020
23.09
 7,991 22.85 23.18 22.71 0 0 0
31/08/2020
22.94
 2,165 23.27 23.37 22.94 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2020
22.90
 6,830 23.51 23.51 22.90 0 0 0
27/08/2020
22.66
 26,035 22.39 22.66 22.39 0 0 0
26/08/2020
22.52
 3,351 23.45 23.45 22.52 0 0 0
25/08/2020
22.48
 2,905 22.39 22.57 22.39 0 0 0
24/08/2020
22.43
 32,220 21.88 22.66 21.88 0 0 0
21/08/2020
21.88
 11,739 21.88 21.88 21.69 0 0 0
20/08/2020
21.88
 5,895 21.88 21.88 21.69 0 0 0
19/08/2020
21.88
 9,006 21.79 21.88 21.79 0 0 0
18/08/2020
21.83
 13,645 21.74 21.88 21.74 0 0 0
17/08/2020
21.56
 14,640 21.65 21.79 21.56 0 0 0
14/08/2020
21.83
 230 21.83 21.83 21.83 0 0 0
13/08/2020
21.88
 2,006 21.65 21.88 21.65 0 0 0
12/08/2020
21.65
 4,030 21.65 21.65 21.65 0 0 0
11/08/2020
21.65
 2,647 21.79 21.79 21.65 0 0 0
10/08/2020
21.88
 4,030 21.33 21.88 21.33 0 0 0
07/08/2020
21.33
 15,225 21.88 21.88 21.33 0 11,000 -0.5
06/08/2020
21.79
 3,342 21.83 21.83 21.74 0 35 -0.0
05/08/2020
21.83
 4,165 21.69 21.88 21.69 0 2,355 -0.1
04/08/2020
21.83
 8,100 21.65 21.83 21.65 0 0 0
03/08/2020
21.28
 16,050 21.33 21.42 21.28 0 14,000 -0.7
31/07/2020
21.00
 300 21.00 21.00 21.00 0 0 0
30/07/2020
21.37
 2,900 21.19 21.37 21.19 0 0 0
29/07/2020
20.68
 29,350 21.19 21.19 20.54 0 0 0
28/07/2020
21.42
 46,300 21.23 21.51 21.19 0 0 0
27/07/2020
21.42
 19,826 21.42 21.65 21.42 0 0 0
24/07/2020
21.79
 14,000 22.16 22.16 21.65 0 0 0
23/07/2020
22.25
 5,600 22.25 22.25 22.25 0 0 0
22/07/2020
22.20
 5,121 22.25 22.29 22.20 0 0 0
21/07/2020
22.11
 385 22.11 22.11 22.11 0 0 0
20/07/2020
22.29
 10,110 22.52 22.57 22.11 0 0 0
17/07/2020
22.57
 1,690 22.52 22.57 22.52 0 0 0
16/07/2020
22.48
 11,770 22.48 22.52 22.48 0 70 -0.0
15/07/2020
22.20
 12,642 21.69 22.57 21.69 0 0 0
14/07/2020
22.11
 4,220 21.65 22.57 21.65 0 0 0
13/07/2020
22.71
 1,260 22.71 22.71 22.71 0 0 0
10/07/2020
22.98
 10 22.98 22.98 22.98 0 0 0
09/07/2020
23.03
 14,100 22.80 23.03 22.80 0 0 0
08/07/2020
22.94
 510 22.94 22.94 22.94 0 0 0
07/07/2020
22.89
 10,610 22.89 23.03 22.89 0 0 0
06/07/2020
22.94
 6,420 22.71 22.94 22.66 0 0 0
03/07/2020
22.80
 10,120 22.57 22.80 22.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |