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)
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
14/02/2019
17.80
 11,700 17.80 17.84 17.80 300 0 0.0
13/02/2019
17.98
 10,400 17.98 17.98 17.66 0 0 0
12/02/2019
17.80
 900 17.80 18.51 17.80 900 0 0.0
11/02/2019
18.33
 0 18.33 18.33 18.33 0 0 0
01/02/2019
18.33
 0 18.33 18.33 18.33 0 0 0
31/01/2019
18.33
 100 18.33 18.51 18.33 0 0 0
30/01/2019
17.44
 900 17.44 17.44 17.44 0 0 0
29/01/2019
17.41
 0 17.41 17.41 17.41 0 0 0
28/01/2019
17.41
 2 17.41 17.41 17.41 0 0 0
25/01/2019
17.34
 1,900 17.44 17.44 17.34 1,000 0 0.0
24/01/2019
17.44
 1,010 17.27 17.44 17.27 300 0 0.0
23/01/2019
17.27
 200 17.27 18.51 17.27 0 0 0
22/01/2019
17.12
 0 17.12 17.12 17.12 0 0 0
21/01/2019
17.12
 3,100 17.16 17.27 17.12 0 0 0
18/01/2019
17.12
 100 17.12 17.12 17.12 0 0 0
17/01/2019
17.09
 8,886 17.12 17.62 17.09 0 0 0
16/01/2019
17.09
 77 17.09 17.09 17.09 0 0 0
15/01/2019
17.09
 5,507 17.09 17.27 17.09 0 0 0
14/01/2019
17.09
 2,590 17.09 17.09 17.09 0 0 0
11/01/2019
17.44
 10 17.09 17.09 17.09 0 0 0
10/01/2019
17.44
 9,150 17.09 17.44 17.09 0 2,000 -0.1
09/01/2019
17.09
 2,010 17.09 18.51 17.09 0 0 0
08/01/2019
17.12
 300 17.16 17.16 17.12 0 0 0
07/01/2019
17.98
 0 17.98 17.98 17.98 0 0 0
04/01/2019
17.98
 0 17.98 17.98 17.98 0 0 0
03/01/2019
17.98
 159 17.98 17.98 17.98 0 0 0
02/01/2019
18.12
 100 18.12 18.12 18.12 0 0 0
28/12/2018
18.12
 9,500 17.48 18.12 17.48 0 9,300 -0.5
27/12/2018
17.55
 4,750 17.55 17.55 17.30 0 1,700 -0.1
26/12/2018
17.98
 100 17.98 17.98 17.98 0 0 0
25/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
24/12/2018
17.80
 100 17.80 17.80 17.80 0 0 0
21/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
20/12/2018
17.80
 20,600 17.80 17.80 17.80 0 18,400 -0.9
19/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
18/12/2018
17.80
 95 17.80 17.80 17.80 0 0 0
17/12/2018
17.80
 17,530 17.80 17.80 17.80 200 0 0.0
14/12/2018
17.80
 8,011 17.80 17.80 17.80 0 100 -0.0
13/12/2018
17.84
 24 17.84 17.84 17.84 0 0 0
12/12/2018
17.84
 0 17.84 17.84 17.84 0 0 0
11/12/2018
17.84
 0 17.84 17.84 17.84 0 0 0
10/12/2018
17.84
 0 17.84 17.84 17.84 0 0 0
07/12/2018
18.41
 4,300 17.84 18.41 17.80 0 300 -0.0
06/12/2018
17.98
 15,950 17.80 18.16 17.80 0 0 0
05/12/2018
17.98
 3,941 17.80 17.98 17.80 0 0 0
04/12/2018
17.80
 2,040 17.80 17.80 17.80 0 0 0
03/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
30/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
29/11/2018
17.80
 2,020 17.80 17.80 17.80 0 2,000 -0.1
28/11/2018
17.80
 100 17.80 17.80 17.80 0 0 0
27/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
26/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
23/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
22/11/2018
18.33
 200 18.33 18.33 18.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |