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)
28/11/2019
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
13/09/2019
18.28
 2,120 18.28 18.28 18.28 0 0 0
12/09/2019
18.36
 2,100 17.44 18.36 17.44 0 0 0
11/09/2019
18.16
 2,500 18.08 18.16 18.00 0 0 0
10/09/2019
18.08
 215 18.08 18.08 18.08 100 100 0
09/09/2019
18.08
 1,200 18.08 18.08 18.08 0 0 0
06/09/2019
18.44
 0 18.44 18.44 18.44 0 0 0
05/09/2019
18.48
 3,200 18.08 18.48 18.08 0 100 -0.0
04/09/2019
18.08
 458 18.08 18.48 18.08 0 0 0
03/09/2019
17.68
 602 17.72 17.72 17.68 0 100 -0.0
30/08/2019
17.88
 5,514 18.28 18.28 17.88 0 0 0
29/08/2019
18.28
 1,105 18.28 18.28 18.28 0 55 -0.0
28/08/2019
18.08
 3,340 18.28 18.28 18.08 0 0 0
27/08/2019
18.28
 3,200 18.28 18.28 18.20 0 0 0
26/08/2019
18.20
 2,044 18.08 18.28 18.08 0 0 0
23/08/2019
18.36
 15,150 18.20 18.36 18.20 0 0 0
22/08/2019
18.68
 3,330 18.32 18.68 18.32 0 0 0
21/08/2019
18.88
 4,070 19.29 19.29 18.48 0 0 0
20/08/2019
18.88
 27,927 18.36 18.88 18.08 0 60 -0.0
19/08/2019
17.88
 1,105 18.28 18.28 17.88 0 0 0
16/08/2019
17.68
 25,525 17.68 18.16 14.83 500 600 -0.0
15/08/2019
17.68
 1,742 17.16 18.44 17.16 0 0 0
14/08/2019
17.28
 1,133 16.88 17.28 16.88 0 0 0
13/08/2019
16.88
 100 16.88 16.88 16.88 0 0 0
12/08/2019
17.12
 1,300 17.68 17.68 17.12 300 0 0.0
09/08/2019
17.60
 20,933 17.28 18.08 17.28 0 0 0
08/08/2019
17.08
 18,800 16.15 17.08 16.15 900 0 0.0
07/08/2019
16.47
 3,893 16.11 16.55 16.11 1,100 0 0.0
06/08/2019
16.11
 17,400 16.07 16.47 16.07 4,400 0 0.2
05/08/2019
16.07
 2,100 16.07 16.67 16.07 0 0 0
02/08/2019
16.07
 2,137 16.11 16.11 16.07 200 0 0.0
01/08/2019
16.19
 100 16.19 16.19 16.19 0 0 0
31/07/2019
16.07
 2,700 16.35 16.88 15.27 200 0 0.0
30/07/2019
16.55
 1,800 16.27 16.80 16.07 0 0 0
29/07/2019
16.88
 3,020 16.47 16.88 16.47 0 0 0
26/07/2019
16.88
 400 16.47 18.48 16.47 100 0 0.0
25/07/2019
16.07
 5,100 16.07 16.88 16.07 0 400 -0.0
24/07/2019
16.11
 1,100 16.07 16.11 15.87 0 0 0
23/07/2019
15.95
 5,200 16.39 16.47 15.95 0 0 0
22/07/2019
16.07
 600 16.31 16.31 16.07 0 500 -0.0
19/07/2019
15.71
 5,200 15.67 15.71 15.67 0 0 0
18/07/2019
16.07
 400 16.07 16.07 15.99 0 0 0
17/07/2019
16.39
 0 16.39 16.39 16.39 0 0 0
16/07/2019
16.23
 1,209 16.43 16.43 16.23 0 0 0
15/07/2019
16.47
 7,000 16.27 16.47 16.27 0 0 0
12/07/2019
16.03
 7,900 16.07 16.07 16.03 0 1,700 -0.1
11/07/2019
15.91
 1,350 16.07 16.07 15.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |