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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |