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)
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
29/11/2019
18.08
 0 18.08 18.08 18.08 0 0 0
28/11/2019
18.08
 200 18.08 18.08 18.08 0 0 0
27/11/2019
18.08
 2,000 18.08 18.08 18.08 2,000 0 0.1
26/11/2019
18.48
 3,175 18.08 18.48 18.08 0 0 0
25/11/2019
18.08
 6,800 18.08 18.08 18.08 0 0 0
22/11/2019
18.08
 0 18.08 18.08 18.08 0 0 0
21/11/2019
18.08
 1,100 18.08 18.08 18.08 0 0 0
20/11/2019
18.08
 1,000 18.08 18.08 18.08 0 1,000 -0.0
19/11/2019
18.08
 700 18.08 18.08 18.08 0 0 0
18/11/2019
18.08
 380 18.08 18.08 18.08 0 0 0
15/11/2019
18.48
 0 18.48 18.48 18.48 0 0 0
14/11/2019
18.48
 3 18.48 18.48 18.48 0 0 0
13/11/2019
18.48
 855 18.48 18.48 18.48 0 0 0
12/11/2019
19.09
 1,710 19.09 19.09 19.09 0 0 0
11/11/2019
18.48
 313 18.48 18.48 18.48 0 0 0
08/11/2019
18.48
 430 18.48 18.48 18.48 0 0 0
07/11/2019
18.48
 3,000 18.48 18.48 18.48 2,000 0 0.1
06/11/2019
18.48
 7,500 18.48 18.48 18.48 1,900 0 0.1
05/11/2019
18.48
 5,543 18.48 18.48 18.48 5,500 0 0.3
04/11/2019
18.48
 12,335 18.08 18.48 18.08 0 0 0
01/11/2019
18.08
 0 18.08 18.08 18.08 0 0 0
31/10/2019
18.08
 3,400 18.08 18.08 18.08 2,300 0 0.1
30/10/2019
18.08
 2,800 18.08 18.08 18.08 1,200 0 0.1
29/10/2019
18.08
 1,000 18.08 18.08 18.08 0 0 0
28/10/2019
18.08
 1,700 18.08 18.08 18.08 0 0 0
25/10/2019
18.08
 1,500 18.08 18.08 18.08 0 0 0
24/10/2019
18.08
 1,000 18.08 18.08 18.08 0 0 0
23/10/2019
18.08
 6,000 18.08 18.08 18.08 0 0 0
22/10/2019
18.08
 300 18.08 18.08 18.08 0 0 0
21/10/2019
18.08
 2,700 18.08 18.08 18.08 0 0 0
18/10/2019
18.08
 300 18.08 18.08 18.08 0 0 0
17/10/2019
18.20
 0 18.20 18.20 18.20 0 0 0
16/10/2019
18.20
 0 18.20 18.20 18.20 0 0 0
15/10/2019
17.88
 3,300 18.08 18.48 17.88 1,000 0 0.0
14/10/2019
18.08
 1,800 18.08 18.08 18.08 0 0 0
11/10/2019
17.68
 0 17.68 17.68 17.68 0 0 0
10/10/2019
17.68
 0 17.68 17.68 17.68 0 0 0
09/10/2019
17.68
 500 17.68 17.68 17.68 0 0 0
08/10/2019
18.08
 600 18.08 18.08 18.08 0 0 0
07/10/2019
18.08
 950 18.08 18.08 18.08 0 0 0
04/10/2019
18.48
 0 18.48 18.48 18.48 0 0 0
03/10/2019
18.48
 2,000 18.48 18.48 18.48 0 0 0
02/10/2019
18.48
 8,400 18.20 18.48 18.20 0 0 0
01/10/2019
18.48
 6,850 18.48 18.48 18.48 0 0 0
30/09/2019
18.08
 4,900 18.08 18.08 18.08 0 0 0
27/09/2019
18.08
 15,503 18.28 18.48 18.08 0 6,600 -0.3
26/09/2019
18.48
 35,040 18.56 18.56 18.48 0 900 -0.0
25/09/2019
18.52
 11,400 18.80 18.88 18.48 0 1,000 -0.0
24/09/2019
18.48
 7,200 18.60 18.60 18.48 0 0 0
23/09/2019
18.60
 10,800 18.44 18.88 18.28 500 100 0.0
20/09/2019
18.48
 3,433 18.32 18.48 18.32 0 0 0
19/09/2019
18.28
 162 18.28 18.28 18.28 0 0 0
18/09/2019
18.28
 904 18.28 18.28 18.28 0 0 0
17/09/2019
18.48
 0 18.48 18.48 18.48 0 0 0
16/09/2019
18.48
 2,100 18.28 18.48 18.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |