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)
21/11/2018
18.33
 2 18.33 18.33 18.33 0 0 0
20/11/2018
18.33
 250 18.33 18.33 18.33 0 0 0
19/11/2018
18.16
 200 18.16 18.16 18.16 0 0 0
16/11/2018
18.16
 55 18.16 18.16 18.16 0 0 0
15/11/2018
18.16
 50 18.16 18.16 18.16 0 0 0
14/11/2018
18.16
 200 18.16 18.16 18.16 0 0 0
13/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
12/11/2018
18.33
 42 18.33 18.33 18.33 0 0 0
09/11/2018
18.33
 500 18.33 18.33 18.33 0 0 0
08/11/2018
18.16
 0 18.16 18.16 18.16 0 0 0
07/11/2018
18.16
 800 18.16 18.16 18.16 0 0 0
06/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
05/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
02/11/2018
17.80
 500 17.80 17.80 17.80 500 0 0.0
01/11/2018
18.51
 800 18.30 18.51 18.30 0 0 0
31/10/2018
18.16
 100 18.16 18.16 18.16 0 0 0
30/10/2018
18.33
 1,000 18.33 18.33 18.33 0 0 0
29/10/2018
18.69
 1,000 18.66 18.69 18.62 0 0 0
26/10/2018
18.69
 4,900 18.16 18.69 18.16 0 0 0
25/10/2018
18.16
 8,000 17.80 18.16 17.80 0 0 0
24/10/2018
18.51
 3,200 18.51 18.51 18.51 0 2,200 -0.1
23/10/2018
18.33
 6,910 18.51 18.51 18.23 0 0 0
22/10/2018
18.51
 2,910 18.51 18.66 18.51 0 0 0
19/10/2018
18.51
 2,200 18.73 18.73 18.51 0 0 0
18/10/2018
18.76
 0 18.76 18.76 18.76 0 0 0
17/10/2018
18.69
 5,650 18.51 19.40 18.51 4,000 0 0.2
16/10/2018
18.51
 1,310 18.51 18.51 18.51 0 0 0
15/10/2018
18.19
 0 18.19 18.19 18.19 0 0 0
12/10/2018
18.19
 49 18.19 18.19 18.19 0 0 0
11/10/2018
18.19
 8,700 18.33 18.33 18.05 0 0 0
10/10/2018
18.51
 2,515 18.51 18.51 18.51 0 0 0
09/10/2018
18.51
 3,000 18.51 18.51 18.51 0 0 0
08/10/2018
18.51
 1,720 18.51 18.51 18.51 0 0 0
05/10/2018
18.51
 7,300 18.51 18.51 18.51 100 0 0.0
04/10/2018
18.51
 749 18.51 18.51 18.51 0 0 0
03/10/2018
18.51
 5,526 19.15 19.22 18.51 1,500 0 0.1
02/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
02/10/2018
18.66
 30 18.66 18.66 18.66 0 0 0
01/10/2018
18.87
 9,605 18.17 18.87 18.17 0 0 0
28/09/2018
18.17
 9,240 17.82 18.17 17.82 0 0 0
27/09/2018
18.34
 2,400 18.27 18.34 18.27 0 0 0
26/09/2018
18.17
 11,060 18.17 18.17 18.17 0 0 0
25/09/2018
18.17
 1,500 18.17 18.17 18.17 0 0 0
24/09/2018
17.82
 630 17.82 17.82 17.82 0 0 0
21/09/2018
17.89
 15,048 17.89 17.89 17.89 0 12,050 -0.6
20/09/2018
17.89
 6,157 17.86 17.89 17.86 0 5,000 -0.3
19/09/2018
17.89
 7,860 17.86 18.07 17.86 600 2,000 -0.1
18/09/2018
17.82
 1,040 17.82 17.82 17.82 0 0 0
17/09/2018
17.58
 100 17.58 17.58 17.58 0 0 0
14/09/2018
17.79
 300 17.79 17.79 17.79 0 0 0
13/09/2018
17.68
 500 17.68 17.68 17.68 0 0 0
12/09/2018
17.82
 89 17.82 17.82 17.82 0 0 0
11/09/2018
17.82
 1,000 17.82 17.82 17.82 0 0 0
10/09/2018
17.82
 1,033 17.82 17.82 17.82 0 0 0
07/09/2018
17.82
 100 17.82 17.82 17.82 0 0 0
06/09/2018
17.68
 205 17.68 17.68 17.68 0 0 0
05/09/2018
17.82
 200 17.82 17.82 17.82 0 0 0
04/09/2018
17.82
 1,523 17.82 17.82 17.82 500 0 0.0
31/08/2018
17.86
 0 17.86 17.86 17.86 0 0 0
30/08/2018
17.86
 973 17.82 17.86 17.82 0 0 0
29/08/2018
17.65
 10 17.65 17.65 17.65 0 0 0
28/08/2018
17.65
 200 17.65 17.65 17.65 0 0 0
27/08/2018
18.00
 2,640 17.65 18.00 17.65 0 0 0
24/08/2018
17.82
 500 18.17 18.17 17.82 0 0 0
23/08/2018
18.17
 545 18.17 18.17 18.17 0 0 0
22/08/2018
18.17
 200 18.17 18.17 18.17 0 200 -0.0
21/08/2018
18.17
 300 18.17 18.17 18.17 0 0 0
20/08/2018
17.82
 2,300 17.82 17.82 17.65 0 0 0
17/08/2018
17.82
 45 17.82 17.82 17.82 0 0 0
16/08/2018
17.82
 310 17.86 17.86 17.82 0 0 0
15/08/2018
17.82
 250 17.82 17.82 17.82 0 0 0
14/08/2018
17.82
 7,100 17.68 17.96 17.65 6,000 5,000 0.1
13/08/2018
17.96
 4,974 17.93 18.00 17.93 4,000 0 0.2
10/08/2018
17.47
 5,366 17.82 18.00 17.47 0 3,300 -0.2
09/08/2018
18.00
 2,003 18.00 18.00 18.00 0 0 0
08/08/2018
18.00
 4,612 18.00 18.00 17.82 0 2,100 -0.1
07/08/2018
19.18
 0 19.18 19.18 19.18 0 0 0
06/08/2018
19.18
 100 19.18 19.18 19.18 0 0 0
03/08/2018
18.00
 2,200 17.86 18.00 17.86 0 0 0
02/08/2018
18.00
 0 18.00 18.00 18.00 0 0 0
01/08/2018
17.75
 6,610 17.82 19.53 17.75 0 0 0
31/07/2018
17.47
 2,400 17.82 18.17 17.47 0 0 0
30/07/2018
17.82
 8,700 17.82 17.82 17.54 0 0 0
27/07/2018
17.82
 784 19.57 19.57 17.82 0 0 0
26/07/2018
18.17
 66 18.17 18.17 18.17 0 66 -0.0
25/07/2018
18.17
 14,800 18.69 18.69 18.17 0 0 0
24/07/2018
18.52
 200 18.17 18.52 18.17 0 0 0
23/07/2018
18.52
 1,775 18.17 18.52 18.17 0 500 -0.0
20/07/2018
18.48
 0 18.48 18.48 18.48 0 0 0
19/07/2018
19.57
 1,750 17.82 19.57 17.82 0 0 0
18/07/2018
18.66
 0 18.66 18.66 18.66 0 0 0
17/07/2018
18.66
 80 18.66 18.66 18.66 0 0 0
16/07/2018
19.22
 1,548 18.48 19.22 18.48 0 0 0
13/07/2018
18.10
 15,651 17.89 18.10 17.82 5,000 0 0.3
12/07/2018
17.82
 5,230 17.47 17.82 17.47 0 0 0
11/07/2018
17.82
 2,400 17.82 17.82 17.82 0 0 0
10/07/2018
17.82
 9,950 17.44 17.82 17.44 0 0 0
09/07/2018
17.82
 250 17.65 17.82 17.65 0 0 0
06/07/2018
17.12
 1,421 17.40 17.44 17.12 0 0 0
05/07/2018
17.40
 2,726 17.12 17.40 16.77 0 0 0
04/07/2018
17.65
 2,110 17.82 17.82 17.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |