CTCP Viễn thông FPT (fox)

91.20
-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
(2024-08-20) 		-3.30 -3.50% 1,262,600 0 0
88.80
95
91
2 tháng
(2024-07-22) 		0.30 0.33% 3,250,300 -30 -0.0
86.10
96.90
91
3 tháng
(2024-06-21) 		-19.30 -17.50% 8,562,300 -30 -0.0
86.10
110.30
91
6 tháng
(2024-03-25) 		33 56.90% 23,264,452 -37 -0.0
55
114
91
12 tháng
(2023-09-25) 		45.40 99.58% 31,648,816 -81 -0.0
43.60
114
91
24 tháng
(2022-09-30) 		51.78 132.05% 34,674,117 -157 -0.0
27.10
114
91
36 tháng
(2021-10-05) 		42.58 87.95% 38,021,106 -482,696 -35.9
27.10
114
91
60 tháng
(2019-10-16) 		72.80 399.96% 46,102,871 -494,989 -42.9
16.08
114
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
19.24
 10,119 19.29 19.29 18.96 400 0 0.0
27/04/2020
19.33
 24,900 18.96 19.33 18.92 0 100 -0.0
24/04/2020
18.96
 16,641 18.96 18.96 18.50 0 0 0
23/04/2020
18.96
 8,300 18.92 19.29 18.75 0 0 0
22/04/2020
18.92
 18,700 18.55 18.92 18.22 0 0 0
21/04/2020
18.92
 19,395 19.33 19.37 18.50 100 700 -0.0
20/04/2020
19.37
 4,051 18.75 19.37 18.75 0 0 0
17/04/2020
18.92
 29,626 18.50 19.53 18.46 0 0 0
16/04/2020
18.18
 4,100 18.50 18.50 18.13 0 0 0
15/04/2020
18.09
 21,823 18.50 18.55 18.05 400 0 0.0
14/04/2020
17.89
 8,128 17.52 18.09 17.44 0 0 0
13/04/2020
17.48
 21,300 18.09 18.50 17.27 0 0 0
10/04/2020
17.48
 0 17.48 17.48 17.48 0 0 0
09/04/2020
17.48
 1 17.48 17.48 17.48 0 0 0
08/04/2020
17.48
 6,500 17.48 17.48 17.48 0 0 0
07/04/2020
17.48
 8,400 17.48 17.48 17.27 0 0 0
06/04/2020
17.89
 10,200 18.09 18.09 17.48 0 0 0
03/04/2020
17.06
 18,000 16.53 17.06 16.45 0 0 0
01/04/2020
16.45
 12,050 16.57 16.57 16.45 0 50 -0.0
31/03/2020
16.86
 3,100 16.86 17.27 16.86 0 0 0
30/03/2020
16.86
 1,000 16.86 16.86 16.86 0 0 0
27/03/2020
16.86
 6,101 16.45 18.50 16.45 0 0 0
26/03/2020
17.64
 0 17.64 17.64 17.64 0 0 0
25/03/2020
16.08
 4,200 17.68 17.68 16.08 0 0 0
24/03/2020
17.68
 21,401 15.30 18.50 15.26 200 500 -0.0
23/03/2020
18.30
 300 15.21 18.30 15.21 0 0 0
20/03/2020
17.31
 0 17.31 17.31 17.31 0 0 0
19/03/2020
17.31
 100 17.31 17.31 17.31 0 0 0
18/03/2020
18.09
 1,710 18.13 18.13 18.09 0 0 0
17/03/2020
18.50
 9,000 17.85 18.50 17.85 0 1,500 -0.1
16/03/2020
17.89
 4,000 18.05 18.05 17.89 0 100 -0.0
13/03/2020
18.18
 12,018 18.09 18.18 17.68 0 8,135 -0.4
12/03/2020
18.09
 16,730 18.71 18.71 18.05 0 0 0
11/03/2020
19.08
 1,600 19.16 19.16 19.08 0 0 0
10/03/2020
19.16
 100 19.16 19.16 19.16 0 0 0
09/03/2020
19.20
 900 19.33 19.33 19.20 0 0 0
06/03/2020
19.33
 13,500 19.82 19.82 19.00 0 0 0
05/03/2020
19.74
 214 20.56 20.56 19.74 0 0 0
04/03/2020
18.92
 2,130 18.92 18.92 18.92 0 0 0
03/03/2020
18.71
 225 18.50 18.71 18.50 0 0 0
02/03/2020
19.33
 6,000 20.48 20.48 19.33 0 200 -0.0
28/02/2020
20.48
 101 20.48 20.48 20.48 0 0 0
27/02/2020
19.74
 3,740 19.86 20.52 19.53 0 0 0
26/02/2020
19.61
 67,010 19.33 19.61 19.33 0 0 0
25/02/2020
19.33
 2,316 19.33 19.33 19.33 0 0 0
24/02/2020
19.33
 47,070 19.33 19.33 19.33 0 8,100 -0.4
21/02/2020
19.49
 47,710 19.29 19.49 18.92 0 0 0
20/02/2020
19.33
 64,005 18.87 21.59 18.59 1,500 1,700 -0.0
19/02/2020
18.87
 100 18.87 18.87 18.87 100 0 0.0
18/02/2020
18.59
 200 18.59 18.59 18.59 0 0 0
17/02/2020
18.71
 916 19.00 19.00 18.71 100 800 -0.0
14/02/2020
18.18
 2,600 18.50 18.50 18.09 100 0 0.0
13/02/2020
18.46
 2,800 17.89 18.46 17.89 0 0 0
12/02/2020
18.38
 6,304 17.68 18.38 17.68 0 0 0
11/02/2020
17.27
 1,100 17.27 17.27 17.27 0 0 0
10/02/2020
16.94
 63,500 17.23 18.42 16.86 100 0 0.0
07/02/2020
17.48
 21,200 17.06 17.48 17.02 2,000 0 0.1
06/02/2020
16.94
 9,253 17.06 17.06 16.94 9,100 0 0.4
05/02/2020
16.90
 5,620 16.86 16.90 16.86 2,600 0 0.1
04/02/2020
16.49
 14,344 16.45 16.53 16.41 3,100 0 0.1
03/02/2020
16.45
 1,240 15.63 16.45 14.15 0 0 0
31/01/2020
18.50
 33,342 16.69 18.50 16.12 10,000 100 0.4
30/01/2020
16.69
 49 16.69 16.69 16.69 0 0 0
22/01/2020
16.69
 320 16.69 16.69 16.69 300 0 0.0
21/01/2020
18.09
 1,700 18.09 18.09 18.09 0 1,700 -0.1
20/01/2020
17.27
 0 17.27 17.27 17.27 0 0 0
17/01/2020
17.27
 0 17.27 17.27 17.27 0 0 0
16/01/2020
17.27
 1 17.27 17.27 17.27 0 0 0
15/01/2020
17.27
 0 17.27 17.27 17.27 0 0 0
14/01/2020
17.27
 0 17.27 17.27 17.27 0 0 0
13/01/2020
17.27
 0 17.27 17.27 17.27 0 0 0
10/01/2020
17.27
 0 17.27 17.27 17.27 0 0 0
09/01/2020
17.27
 0 17.27 17.27 17.27 0 0 0
08/01/2020
17.27
 100 17.27 17.27 17.27 0 0 0
07/01/2020
17.27
 1,100 17.27 17.27 17.27 0 0 0
06/01/2020
18.09
 1,710 18.09 18.09 18.09 0 0 0
03/01/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/01/2020
18.09
 500 18.09 18.09 18.09 500 0 0.0
02/01/2020
17.56
 0 17.56 17.56 17.56 0 0 0
31/12/2019
17.56
 10 17.56 17.56 17.56 0 10 -0.0
30/12/2019
18.12
 3,200 17.52 18.12 17.48 0 100 -0.0
27/12/2019
18.08
 0 18.08 18.08 18.08 0 0 0
26/12/2019
18.08
 0 18.08 18.08 18.08 0 0 0
25/12/2019
18.08
 100 18.08 18.08 18.08 0 0 0
24/12/2019
17.36
 0 17.36 17.36 17.36 0 0 0
23/12/2019
17.36
 0 17.36 17.36 17.36 0 0 0
20/12/2019
17.36
 20,350 17.52 17.52 17.28 4,700 1,650 0.1
19/12/2019
17.40
 7,050 17.52 17.52 17.40 2,100 0 0.1
18/12/2019
17.52
 126 17.52 17.52 17.52 0 0 0
17/12/2019
17.40
 0 17.40 17.40 17.40 0 0 0
16/12/2019
17.40
 500 17.44 17.44 17.40 400 0 0.0
13/12/2019
18.68
 0 18.68 18.68 18.68 0 0 0
12/12/2019
18.68
 0 18.68 18.68 18.68 0 0 0
11/12/2019
18.68
 55 18.68 18.68 18.68 0 0 0
10/12/2019
18.68
 10,000 18.68 18.68 18.68 0 3,000 -0.1
09/12/2019
18.48
 0 18.48 18.48 18.48 0 0 0
06/12/2019
18.48
 0 18.48 18.48 18.48 0 0 0
05/12/2019
18.48
 213 18.48 18.48 18.48 0 13 -0.0
04/12/2019
18.44
 6,300 17.68 18.44 16.88 6,000 0 0.3
03/12/2019
18.08
 9,201 17.68 18.08 17.28 8,000 0 0.3
02/12/2019
18.08
 0 18.08 18.08 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |