CTCP Viễn thông FPT (fox)

91
0.40
(0.44%)
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)
28/11/2017
17.71
 3,164 18.12 18.12 17.71 1,600 0 0.1
27/11/2017
18.12
 24,701 18.14 18.37 17.71 2,100 0 0.2
24/11/2017
17.69
 27,203 17.46 17.69 17.35 2,700 2 0.2
23/11/2017
17.46
 10,220 17.37 17.46 17.14 1,220 2,009 -0.1
22/11/2017
17.64
 29,000 16.87 19.30 16.85 0 7,900 -0.6
21/11/2017
16.82
 13,510 17.01 17.46 16.76 0 100 -0.0
20/11/2017
17.23
 23,819 16.67 17.23 16.55 19 5,000 -0.4
17/11/2017
16.55
 8,000 16.30 16.55 16.21 1,300 0 0.1
16/11/2017
16.55
 13,300 16.30 16.55 16.17 0 2,900 -0.2
15/11/2017
16.17
 1,114 16.19 16.19 16.17 600 0 0.0
14/11/2017
16.10
 1,700 16.05 16.23 16.05 0 700 -0.1
13/11/2017
16.21
 1,240 16.10 16.21 15.89 0 500 -0.0
10/11/2017
16.10
 1,550 16.10 16.10 16.10 0 1,000 -0.1
09/11/2017
16.10
 1,872 16.12 16.12 16.10 10 500 -0.0
08/11/2017
16.12
 1,500 15.98 16.21 15.98 0 0 0
07/11/2017
15.98
 2,900 15.89 16.01 15.89 900 2,000 -0.1
06/11/2017
15.87
 20,000 15.98 15.98 15.87 0 0 0
03/11/2017
15.98
 20,060 15.98 16.55 15.98 20 1,600 -0.1
02/11/2017
15.98
 2,682 16.01 16.19 15.98 200 0 0.0
01/11/2017
15.87
 4,200 16.10 16.10 15.87 0 0 0
31/10/2017
16.10
 3,209 16.10 16.10 16.10 9 0 0.0
30/10/2017
16.01
 520 16.01 16.01 16.01 0 0 0
27/10/2017
16.01
 1,450 16.01 16.01 16.01 1,100 1,200 -0.0
26/10/2017
16.01
 600 16.01 16.01 16.01 0 0 0
25/10/2017
16.21
 7,250 16.10 16.21 16.10 0 0 0
24/10/2017
16.30
 21 16.30 16.30 16.30 0 0 0
23/10/2017
16.32
 809 16.10 16.44 16.10 500 0 0.0
20/10/2017
16.32
 5,403 16.55 16.55 16.32 1,300 0 0.1
19/10/2017
16.67
 300 16.32 16.67 16.32 0 0 0
18/10/2017
16.32
 8,900 16.44 16.44 16.32 1,500 0 0.1
17/10/2017
16.39
 2,976 16.55 16.55 16.39 0 0 0
16/10/2017
16.44
 1,200 16.32 16.44 16.32 0 0 0
13/10/2017
16.35
 1,015 16.35 16.35 16.35 0 0 0
12/10/2017
16.32
 23,902 16.32 16.32 16.32 18,800 0 1.4
11/10/2017
16.28
 12,601 16.32 16.32 16.28 6,900 0 0.5
10/10/2017
16.53
 3,300 16.30 16.53 16.28 1,500 0 0.1
09/10/2017
16.21
 16,700 16.32 16.32 16.21 0 0 0
06/10/2017
16.30
 13,001 16.53 16.55 16.19 0 0 0
05/10/2017
15.87
 1,000 15.87 15.87 15.87 0 0 0
04/10/2017
16.32
 1,100 16.01 16.32 16.01 0 0 0
03/10/2017
16.10
 4,400 16.21 16.21 16.10 400 0 0.0
02/10/2017
16.23
 4,640 16.32 16.87 16.23 40 0 0.0
29/09/2017
16.32
 100 16.32 16.32 16.32 0 0 0
28/09/2017
16.21
 1,201 16.17 16.21 16.17 0 0 0
27/09/2017
16.17
 1,500 16.12 16.17 16.12 0 0 0
26/09/2017
16.30
 14,370 16.10 16.30 16.10 0 0 0
25/09/2017
16.55
 6,002 16.55 16.55 16.55 0 0 0
22/09/2017: Cổ tức tiền mặt tỉ lệ: 10%
22/09/2017
16.12
 14,171 16.12 16.55 16.12 0 0 0
21/09/2017
16.05
 9,800 15.87 16.05 15.87 0 0 0
20/09/2017
16.05
 3,402 15.87 16.05 15.87 0 0 0
19/09/2017
16.01
 2,600 16.21 16.21 16.01 0 0 0
18/09/2017
15.87
 1,900 16.10 16.10 15.87 0 0 0
15/09/2017
15.78
 3,433 16.10 16.32 15.78 0 0 0
14/09/2017
15.90
 100 15.90 15.90 15.90 0 0 0
13/09/2017
15.87
 16,000 16.54 16.54 15.87 0 0 0
12/09/2017
15.87
 2,153 16.37 16.37 15.87 0 0 0
11/09/2017
15.72
 9,400 16.32 16.66 15.65 1,800 0 0
08/09/2017
16.32
 1,800 15.65 16.32 15.65 1,000 0 0.1
07/09/2017
15.87
 450 16.21 16.21 15.87 100 0 0.0
06/09/2017
15.74
 5,000 15.87 15.74 15.74 0 0 0
05/09/2017
15.74
 0 15.74 15.74 15.74 0 0 0
01/09/2017
16.10
 19,980 16.10 16.10 15.65 0 5,780 -0.4
31/08/2017
16.10
 11,032 15.67 16.66 15.65 0 9,800 -0.7
30/08/2017
16.32
 8 16.32 16.32 16.32 0 0 0
29/08/2017
16.32
 6,100 16.32 16.32 16.32 200 2,500 -0.2
28/08/2017
16.32
 4,570 16.32 16.32 16.32 1,000 4,500 -0.3
25/08/2017
16.32
 4,300 16.32 16.32 16.32 0 4,300 -0.3
24/08/2017
16.32
 8,300 16.32 16.32 16.32 1,100 8,300 -0.5
23/08/2017
16.32
 15,010 16.34 16.34 16.32 1,000 12,000 -0.8
22/08/2017
16.77
 11 16.77 16.77 16.77 0 0 0
21/08/2017
16.77
 2,500 16.77 16.77 16.77 2,000 1,700 0.0
18/08/2017
17.22
 5,000 16.88 17.22 16.88 0 2,000 -0.2
17/08/2017
17.22
 15,905 16.59 17.22 16.54 0 15,000 -1.1
16/08/2017
16.54
 6,000 16.54 16.54 16.54 0 0 0
15/08/2017
16.77
 17,100 16.79 16.99 16.54 0 7,400 -0.6
14/08/2017
16.77
 7,205 16.95 16.95 16.77 0 7,200 -0.5
11/08/2017
16.95
 200 16.95 16.95 16.95 0 0 0
10/08/2017
16.95
 0 16.95 16.95 16.95 0 0 0
09/08/2017
16.95
 0 16.95 16.95 16.95 0 0 0
08/08/2017
16.99
 8,900 16.77 16.99 16.77 0 6,200 -0.5
07/08/2017
16.88
 900 16.88 16.88 16.88 0 0 0
04/08/2017
16.97
 0 16.97 16.97 16.97 0 0 0
03/08/2017
16.99
 6,450 16.99 16.99 16.88 400 0 0.0
02/08/2017
16.99
 5,900 17.01 17.01 16.99 500 0 0.0
01/08/2017
17.26
 450 17.26 17.26 17.26 0 0 0
31/07/2017
16.77
 1,682 17.66 17.66 16.10 1,500 0 0.1
28/07/2017
17.55
 7,301 17.57 17.57 17.55 7,300 0 0.6
27/07/2017
17.57
 8 17.57 17.57 17.57 0 0 0
26/07/2017
17.66
 18,002 17.19 17.89 17.17 0 0 0
25/07/2017
16.84
 3,106 16.81 16.95 16.81 2,500 0 0.2
24/07/2017
16.88
 420 16.88 16.99 16.88 100 0 0.0
21/07/2017
17.10
 1,030 16.88 17.10 16.88 300 0 0.0
20/07/2017
17.08
 6,300 17.22 17.22 17.08 3,600 0 0.3
19/07/2017
17.22
 724 17.33 17.33 17.22 200 0 0.0
18/07/2017
17.22
 3,000 17.39 17.39 17.22 2,000 0 0.2
17/07/2017
17.44
 665 17.22 17.44 17.22 500 0 0.0
14/07/2017
17.48
 6,700 17.66 17.66 17.44 3,500 0 0.3
13/07/2017
17.66
 8,800 17.89 18.11 17.66 5,500 0 0.4
12/07/2017
17.77
 7,830 17.66 17.77 17.66 4,700 0 0.4
11/07/2017
17.62
 1,200 17.62 17.62 17.62 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |