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
(2024-10-22) 		2.80 3.14% 2,928,610 0 0
88.20
98.50
92.10
2 tháng
(2024-09-23) 		1.40 1.54% 3,921,591 -362 -0.0
86.90
98.50
92.10
3 tháng
(2024-08-23) 		-1.90 -2.02% 5,018,301 -362 -0.0
86.90
98.50
92.10
6 tháng
(2024-05-27) 		14.20 18.23% 20,099,000 -392 -0.0
77.90
114
92.10
12 tháng
(2023-11-27) 		42.28 84.87% 33,198,491 -443 -0.0
49.05
114
92.10
24 tháng
(2022-12-02) 		60.90 195.23% 37,951,309 -519 -0.0
29.97
114
92.10
36 tháng
(2021-12-07) 		47.47 106.34% 41,301,161 -412,262 -30.2
27.10
114
92.10
60 tháng
(2019-12-18) 		74.58 425.74% 50,037,037 -520,638 -44.1
16.08
114
92.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2018
16.84
 505 16.84 16.84 16.84 0 0 0
02/07/2018
16.77
 1,100 16.95 16.95 16.77 100 0 0.0
29/06/2018
18.00
 28 18.00 18.00 18.00 0 0 0
28/06/2018
17.82
 3,700 17.82 18.17 17.82 0 1,200 -0.1
27/06/2018
18.87
 2,026 18.10 18.87 18.10 0 0 0
26/06/2018
18.00
 5,400 17.82 18.00 17.82 0 0 0
25/06/2018
18.00
 2,800 17.47 18.17 17.47 0 0 0
22/06/2018
18.10
 100 18.10 18.10 18.10 0 0 0
21/06/2018
18.10
 0 18.10 18.10 18.10 0 0 0
20/06/2018
18.00
 7,625 18.17 18.17 18.00 7,300 4,350 0.2
19/06/2018
17.47
 3,525 17.47 17.51 17.47 0 0 0
18/06/2018
17.82
 900 17.47 17.82 17.47 0 0 0
15/06/2018
17.65
 23,755 18.87 18.87 17.65 200 400 -0.0
14/06/2018
18.87
 6,910 19.22 19.22 18.87 3,690 0 0.2
13/06/2018
18.87
 2,111 18.97 18.97 18.87 11 0 0.0
12/06/2018
18.97
 680 19.04 19.04 18.97 100 0 0
11/06/2018
18.87
 4,230 18.52 18.87 18.52 0 0 0
08/06/2018
18.87
 307 17.47 18.87 17.47 0 100 -0.0
07/06/2018
19.88
 330 19.22 19.88 19.22 0 0 0
06/06/2018
18.87
 1,357 18.87 18.87 18.52 400 0 0.0
05/06/2018
19.18
 2,100 20.90 20.90 19.18 0 0 0
04/06/2018
18.17
 6,205 18.13 18.48 18.13 0 0 0
01/06/2018
16.70
 95,839 18.17 18.17 16.70 719 0 0.0
31/05/2018
17.82
 6,000 17.51 17.82 17.51 4,000 0 0.2
30/05/2018
17.51
 3,900 17.47 17.51 17.47 2,900 0 0.1
29/05/2018
17.82
 2,900 17.72 17.82 17.47 0 0 0
28/05/2018
17.72
 709 17.72 17.72 17.72 0 0 0
25/05/2018
17.82
 1,200 15.44 18.87 15.44 0 0 0
24/05/2018
18.17
 500 18.17 18.17 18.17 0 0 0
23/05/2018
18.52
 3,500 18.52 18.52 18.52 0 0 0
22/05/2018
18.52
 4,600 18.55 18.55 18.52 0 0 0
21/05/2018
18.52
 10,800 18.87 18.87 18.52 0 0 0
18/05/2018
18.59
 1,500 18.55 18.87 18.55 0 0 0
17/05/2018
19.22
 2,400 19.57 19.57 19.22 400 0 0.0
16/05/2018
19.22
 1,500 19.39 19.39 19.22 100 0 0.0
15/05/2018
19.57
 1,038 19.57 19.57 19.57 0 0 0
14/05/2018
19.57
 162 19.57 19.57 19.57 0 0 0
11/05/2018
19.57
 3,500 19.74 19.74 19.57 100 0 0.0
10/05/2018
19.22
 5,500 19.25 19.57 19.22 2,000 0 0.1
09/05/2018
19.22
 1,400 19.25 19.25 19.22 0 0 0
08/05/2018
19.57
 2,800 19.04 19.57 19.04 0 0 0
07/05/2018
19.01
 0 19.01 19.01 19.01 0 0 0
04/05/2018
19.01
 200 19.01 19.01 19.01 0 0 0
03/05/2018
19.32
 1,100 18.69 19.32 18.69 300 0 0.0
02/05/2018
18.34
 900 19.22 19.22 18.34 400 300 0.0
27/04/2018
19.18
 200 19.18 19.18 19.18 0 200 -0.0
26/04/2018
18.55
 8,100 18.45 19.22 18.45 0 0 0
24/04/2018
18.55
 2,100 17.47 18.55 17.47 0 0 0
23/04/2018
19.22
 12,400 19.92 19.92 19.22 0 0 0
20/04/2018
20.27
 3,600 20.97 20.97 20.27 0 0 0
19/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
19/04/2018
20.97
 14,000 22.36 22.36 20.76 100 0 0.0
18/04/2018
20.27
 16,000 21.66 21.66 19.80 100 0 0.0
17/04/2018
20.73
 4,308 21.41 21.41 20.73 0 0 0
16/04/2018
21.55
 7,200 21.20 21.55 21.20 0 100 -0.0
13/04/2018
20.97
 10,017 20.97 21.01 20.50 140 0 0.0
12/04/2018
20.97
 11,740 20.27 20.97 20.27 0 2,400 -0.2
11/04/2018
19.80
 6,000 19.82 19.82 19.78 200 0 0.0
10/04/2018
19.80
 13,596 19.10 20.73 19.10 0 2,000 -0.2
09/04/2018
18.61
 18,790 18.68 18.68 18.29 10 0 0.0
06/04/2018
18.82
 5,400 18.71 18.82 18.64 0 1,000 -0.1
05/04/2018
18.52
 7,500 18.87 20.73 18.45 200 1,100 -0.1
04/04/2018
18.61
 16,586 18.87 18.87 18.17 2,900 700 0.2
03/04/2018
17.47
 4,400 17.59 17.59 17.47 0 0 0
02/04/2018
17.89
 5,710 18.17 18.19 17.89 400 100 0.0
30/03/2018
18.15
 7,800 19.22 19.22 17.94 400 200 0.0
29/03/2018
18.05
 1,315 17.94 18.05 17.94 0 0 0
28/03/2018
17.94
 4,900 17.94 18.03 17.94 0 0 0
27/03/2018
17.94
 22,320 17.70 17.94 17.70 0 0 0
26/03/2018
18.05
 13,000 17.82 19.78 17.82 700 2,100 -0.1
23/03/2018
17.70
 18,615 17.80 17.94 17.47 0 0 0
22/03/2018
17.91
 23,425 17.70 17.94 17.70 100 0 0.0
21/03/2018
17.94
 3,609 17.73 17.94 17.73 1,500 0 0.1
20/03/2018
17.89
 20,400 18.40 18.40 17.66 100 0 0.0
19/03/2018
17.70
 22,965 17.01 17.70 16.82 0 10 -0.0
16/03/2018
16.89
 12,245 16.66 16.89 16.54 0 0 0
15/03/2018
16.77
 2,100 16.49 16.77 16.49 0 0 0
14/03/2018
16.49
 0 16.49 16.49 16.49 0 0 0
13/03/2018
16.49
 5,400 16.52 16.52 16.49 0 0 0
12/03/2018
16.66
 57 16.66 16.66 16.66 0 0 0
09/03/2018
16.66
 3,100 16.66 16.66 16.66 0 0 0
08/03/2018
16.66
 3,600 16.66 16.66 16.66 0 0 0
07/03/2018
17.17
 1,058 17.12 17.17 17.12 0 0 0
06/03/2018
16.54
 603 16.47 16.66 16.47 0 0 0
05/03/2018
16.54
 7,700 16.54 16.77 16.54 0 0 0
02/03/2018
17.01
 400 16.38 17.01 16.38 0 0 0
01/03/2018
16.38
 120 16.38 16.38 16.38 0 0 0
28/02/2018
16.42
 3,400 16.54 16.63 16.42 0 1,700 -0.1
27/02/2018
16.66
 3,300 16.66 16.66 16.42 0 1,400 -0.1
26/02/2018
16.63
 2,200 16.59 16.66 16.59 0 1,000 -0.1
23/02/2018
16.52
 4,457 17.47 17.47 16.52 200 0 0.0
22/02/2018
17.70
 2,050 17.47 17.70 17.47 0 50 -0.0
21/02/2018
16.42
 9,819 16.63 16.63 16.42 300 9,300 -0.6
13/02/2018
16.77
 800 16.54 16.77 16.54 0 0 0
12/02/2018
16.54
 700 16.35 16.54 16.35 0 0 0
09/02/2018
16.77
 24,110 16.31 16.77 16.31 0 0 0
08/02/2018
16.56
 800 16.56 16.56 16.56 0 0 0
07/02/2018
16.47
 1,150 17.45 17.45 16.47 0 50 -0.0
06/02/2018
16.07
 4,515 16.42 16.42 16.07 0 3,225 -0.2
05/02/2018
16.42
 27,321 16.77 17.01 16.42 200 0 0.0
02/02/2018
17.01
 13,300 17.24 17.47 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |