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)
02/07/2020
22.71
 12,641 22.89 22.94 22.66 0 0 0
01/07/2020
22.94
 46,826 22.85 22.94 22.66 0 0 0
30/06/2020
22.71
 6,200 21.05 23.03 21.05 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/06/2020
24.23
 930 24.87 24.87 24.23 0 0 0
26/06/2020
22.86
 21,868 23.15 23.15 22.82 8,300 0 0.5
25/06/2020
23.15
 7,600 22.82 23.15 22.82 2,100 0 0.1
24/06/2020
22.82
 29,620 23.15 23.15 22.82 19,600 0 1.1
23/06/2020
23.15
 22,845 23.69 23.69 23.11 16,610 0 1.0
22/06/2020
23.69
 15,247 23.85 23.85 23.60 0 500 -0.0
19/06/2020
23.44
 112,118 22.58 23.44 22.58 3,900 0 0.2
18/06/2020
22.41
 86,203 21.51 22.58 21.51 900 0 0.0
17/06/2020
21.46
 3,114 22.12 22.12 21.46 0 0 0
16/06/2020
21.38
 7,405 22.12 22.12 21.38 3,100 0 0.2
15/06/2020
21.34
 9,210 21.38 21.51 21.34 2,700 0 0.1
12/06/2020
21.38
 28,860 21.59 21.59 21.22 18,100 0 0.9
11/06/2020
21.63
 51,120 21.79 22.21 21.63 32,500 0 1.7
10/06/2020
21.79
 30,690 21.83 21.96 21.75 4,400 0 0.2
09/06/2020
21.79
 36,545 22.16 22.21 21.79 19,400 0 1.0
08/06/2020
22.16
 56,747 21.55 22.53 21.55 0 0 0
05/06/2020
21.51
 56,175 20.97 21.51 20.97 0 0 0
04/06/2020
20.64
 11,420 20.48 20.77 20.48 2,100 0 0.1
03/06/2020
20.48
 11,200 20.35 20.60 20.23 0 0 0
02/06/2020
20.19
 8,786 20.56 20.56 20.15 4,900 0 0.2
01/06/2020
20.52
 4,200 20.40 20.56 20.35 2,700 0 0.1
29/05/2020
20.40
 3,950 20.23 20.56 20.23 300 0 0.0
28/05/2020
20.56
 15,203 20.77 20.77 20.07 5,000 0 0.3
27/05/2020
20.77
 7,566 20.77 20.85 20.77 1,500 0 0.1
26/05/2020
20.72
 30,564 20.56 20.72 20.44 4,400 0 0.2
25/05/2020
20.44
 9,530 20.97 20.97 20.44 100 300 -0.0
22/05/2020
20.40
 25,407 20.48 20.48 20.15 11,400 0 0.6
21/05/2020
20.40
 19,600 21.05 21.05 20.40 11,000 0 0.5
20/05/2020
20.44
 9,810 20.56 20.89 20.40 0 0 0
19/05/2020
20.97
 6,028 20.97 21.18 20.77 170 286 -0.0
18/05/2020
20.72
 5,425 20.40 20.77 20.40 1,100 0 0.1
15/05/2020
20.68
 53,791 19.94 20.97 19.94 0 0 0
14/05/2020
19.74
 11,300 19.53 19.74 19.53 0 0 0
13/05/2020
19.94
 31,650 19.53 19.94 19.49 20 0 0.0
12/05/2020
19.33
 16,540 19.86 19.94 19.33 50 0 0.0
11/05/2020
19.94
 2,800 19.94 20.11 19.86 0 0 0
08/05/2020
19.82
 10,920 19.74 20.15 19.74 100 0 0.0
07/05/2020
19.82
 13,300 19.94 19.94 19.53 700 0 0.0
06/05/2020
19.94
 4,840 19.74 20.19 19.74 0 0 0
05/05/2020
20.11
 14,450 19.74 20.15 19.57 400 0 0.0
04/05/2020
19.94
 25,550 19.45 20.15 19.45 0 0 0
29/04/2020
19.33
 17,000 19.41 19.41 19.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |