CTCP Viễn thông FPT (fox)

91.60
0.30
(0.33%)
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)
10/07/2019
16.27
 100 16.27 16.27 16.27 0 0 0
09/07/2019
15.87
 350 15.87 15.87 15.87 11 0 0.0
08/07/2019
16.07
 7,420 16.07 16.07 16.07 0 4,000 -0.2
05/07/2019
16.07
 3,800 16.07 16.07 16.07 0 0 0
04/07/2019
16.07
 8,000 16.07 16.07 16.03 0 0 0
03/07/2019
16.07
 300 16.07 16.07 16.07 0 0 0
02/07/2019
16.07
 400 16.07 16.07 16.07 0 0 0
01/07/2019
15.91
 0 15.91 15.91 15.91 0 0 0
28/06/2019
15.87
 1,120 15.91 15.95 15.87 0 20 -0.0
27/06/2019
16.27
 100 16.27 16.27 16.27 0 0 0
26/06/2019
15.91
 200 15.91 15.91 15.91 0 0 0
25/06/2019
15.87
 100 15.87 15.87 15.87 0 0 0
24/06/2019
16.19
 600 16.15 16.47 16.15 0 0 0
21/06/2019
16.07
 1,100 16.47 16.47 16.07 200 100 0.0
20/06/2019
16.07
 4,300 16.67 16.67 16.07 0 500 -0.0
19/06/2019
16.67
 1,500 16.07 16.67 16.07 200 500 -0.0
18/06/2019
16.88
 1,500 16.88 16.88 16.88 1,500 1,300 0.0
17/06/2019
16.88
 200 16.88 16.88 16.88 0 0 0
14/06/2019
16.88
 200 16.88 16.88 16.88 0 0 0
13/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
13/06/2019
16.88
 0 16.88 16.88 16.88 0 0 0
12/06/2019
16.88
 152 16.88 16.88 16.88 0 0 0
11/06/2019
16.99
 2,000 16.99 16.99 16.99 2,000 0 0.1
10/06/2019
16.95
 0 16.95 16.95 16.95 0 0 0
07/06/2019
16.95
 0 16.95 16.95 16.95 0 0 0
06/06/2019
16.95
 100 16.95 16.95 16.95 0 0 0
05/06/2019
16.99
 300 16.99 16.99 16.99 0 0 0
04/06/2019
16.95
 0 16.95 16.95 16.95 0 0 0
03/06/2019
16.95
 0 16.95 16.95 16.95 0 0 0
31/05/2019
16.95
 4 16.95 16.95 16.95 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 1%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
30/05/2019
16.76
 1,150 17.90 17.90 16.76 0 700 -0.0
29/05/2019
16.73
 652 16.73 16.73 16.73 0 600 -0.0
28/05/2019
17.09
 210 17.09 17.09 17.09 10 0 0.0
27/05/2019
17.09
 1,905 17.09 17.09 17.09 0 0 0
24/05/2019
17.09
 6,240 17.09 17.27 17.09 0 0 0
23/05/2019
16.73
 10 16.73 16.73 16.73 0 0 0
22/05/2019
16.73
 2,700 16.73 16.73 16.73 0 100 -0.0
21/05/2019
16.73
 300 16.73 16.73 16.73 0 0 0
20/05/2019
16.73
 3,000 16.91 16.91 16.73 0 0 0
17/05/2019
17.09
 700 17.09 17.09 17.09 0 0 0
16/05/2019
17.05
 100 17.05 17.05 17.05 0 0 0
15/05/2019
16.73
 5,510 17.20 17.20 16.73 0 0 0
14/05/2019
17.16
 2,000 17.16 17.16 17.16 0 0 0
13/05/2019
17.09
 9,000 17.23 17.44 17.09 0 6,000 -0.3
10/05/2019
17.34
 800 18.66 18.66 16.38 0 200 -0.0
09/05/2019
16.70
 0 16.70 16.70 16.70 0 0 0
08/05/2019
16.70
 110 16.70 16.70 16.70 0 0 0
07/05/2019
16.38
 4,300 16.52 16.52 16.38 0 0 0
06/05/2019
16.20
 11,100 16.91 16.91 16.20 0 0 0
03/05/2019
17.09
 1,300 17.09 17.09 17.09 0 1,300 -0.1
02/05/2019
17.27
 31,862 17.09 17.27 16.02 0 30,000 -1.4
26/04/2019
17.27
 6,700 17.23 17.27 17.09 0 6,500 -0.3
25/04/2019
17.09
 100 17.09 17.09 17.09 0 0 0
24/04/2019
17.09
 100 17.09 17.09 17.09 0 0 0
23/04/2019
17.09
 100 17.09 17.09 17.09 0 0 0
22/04/2019
17.09
 300 17.09 17.09 17.09 0 0 0
19/04/2019
16.34
 10 16.34 16.34 16.34 0 0 0
18/04/2019
17.27
 2,500 16.91 17.27 15.17 0 700 -0.0
17/04/2019
17.27
 100 17.27 17.27 17.27 0 100 -0.0
16/04/2019
17.27
 947 17.27 17.27 17.23 0 800 -0.0
12/04/2019
17.44
 0 17.44 17.44 17.44 0 0 0
11/04/2019
17.16
 9,000 17.52 17.55 17.16 0 900 -0.0
10/04/2019
17.30
 8,500 17.44 17.59 17.30 0 1,000 -0.0
09/04/2019
17.27
 503 17.44 17.44 17.27 0 400 -0.0
08/04/2019
17.30
 735 17.30 17.30 17.30 200 600 -0.0
05/04/2019
17.27
 650 17.44 17.44 17.27 0 550 -0.0
04/04/2019
17.27
 11,100 17.27 17.27 17.27 0 9,400 -0.5
03/04/2019
17.27
 2,800 17.09 18.51 17.09 300 600 -0.0
02/04/2019
17.09
 100 17.09 17.09 17.09 0 0 0
01/04/2019
17.27
 3,230 17.09 17.27 16.77 0 2,200 -0.1
29/03/2019
17.09
 3,600 17.09 17.09 17.09 0 3,600 -0.2
28/03/2019
17.09
 1,500 17.27 17.27 17.09 0 1,500 -0.1
27/03/2019
17.62
 500 17.62 17.62 17.62 0 500 -0.0
26/03/2019
17.62
 1,600 17.62 17.62 17.62 1,500 1,600 -0.0
25/03/2019
17.27
 4,865 17.44 17.44 17.27 0 3,465 -0.2
22/03/2019
17.62
 500 17.62 17.62 17.62 0 0 0
21/03/2019
17.80
 0 17.80 17.80 17.80 0 0 0
20/03/2019
17.80
 8,000 17.80 18.51 17.80 0 4,900 -0.2
19/03/2019
17.80
 200 17.80 17.80 17.80 0 0 0
18/03/2019
17.80
 110 17.80 17.80 17.80 0 0 0
15/03/2019
17.80
 300 17.80 17.80 17.80 0 0 0
14/03/2019
17.80
 0 17.80 17.80 17.80 0 0 0
13/03/2019
17.80
 47 17.80 17.80 17.80 0 0 0
12/03/2019
17.80
 200 17.80 17.80 17.80 0 0 0
11/03/2019
17.98
 400 17.98 17.98 17.98 0 0 0
08/03/2019
17.98
 1,200 17.98 17.98 17.98 0 0 0
07/03/2019
17.27
 500 17.27 17.27 17.27 400 0 0.0
06/03/2019
18.51
 0 18.51 18.51 18.51 0 0 0
05/03/2019
18.51
 0 18.51 18.51 18.51 0 0 0
04/03/2019
18.51
 200 18.51 18.51 18.51 100 0 0.0
01/03/2019
18.51
 300 18.51 18.51 18.51 0 0 0
28/02/2019
17.87
 305 17.87 17.87 17.87 0 0 0
27/02/2019
18.51
 800 18.51 18.51 18.51 0 0 0
26/02/2019
18.16
 600 17.87 18.16 17.87 0 0 0
25/02/2019
18.16
 23,217 17.87 18.16 17.87 3,000 200 0.1
22/02/2019
18.16
 1,520 18.16 18.16 17.84 0 0 0
21/02/2019
17.84
 10 17.84 17.84 17.84 0 0 0
20/02/2019
17.84
 1,700 17.84 17.84 17.84 0 0 0
19/02/2019
18.16
 250 18.16 18.16 18.16 0 0 0
18/02/2019
17.91
 4,600 17.80 18.51 17.80 0 0 0
15/02/2019
17.84
 0 17.84 17.84 17.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |