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)
01/02/2018
17.24
 1,300 17.70 17.70 17.24 1,000 0 0.1
31/01/2018
17.91
 101 17.91 17.91 17.91 0 0 0
30/01/2018
17.24
 1,620 18.57 18.57 17.12 0 0 0
29/01/2018
17.12
 10,370 17.24 17.24 17.12 0 0 0
26/01/2018
17.35
 100 17.35 17.35 17.35 0 0 0
25/01/2018
17.59
 802 18.15 18.15 17.59 500 0 0.0
24/01/2018
17.47
 12,910 18.61 18.61 17.35 10 200 -0.0
23/01/2018
17.45
 4,400 17.01 17.45 17.01 300 0 0.0
22/01/2018
17.01
 2,400 16.89 17.42 16.77 0 2,000 -0.1
19/01/2018
17.01
 86,030 17.01 17.47 17.01 0 56,020 -4.1
18/01/2018
17.01
 41,600 17.01 17.01 16.80 0 37,800 -2.8
17/01/2018
17.63
 1,552 17.47 17.63 17.47 52 0 0.0
16/01/2018
17.47
 500 17.47 17.47 17.47 0 0 0
15/01/2018
17.19
 0 17.19 17.19 17.19 0 0 0
12/01/2018
17.19
 0 17.19 17.19 17.19 0 0 0
11/01/2018
17.47
 410 16.91 17.47 16.91 0 0 0
10/01/2018
17.59
 10,120 14.49 17.59 14.49 0 0 0
09/01/2018
17.01
 10,202 17.47 17.47 17.01 600 0 0.0
08/01/2018
17.45
 3,357 17.40 17.47 17.40 0 808 -0.1
05/01/2018
17.01
 1,800 17.52 17.70 17.01 200 600 -0.0
04/01/2018
17.42
 20,702 17.45 17.47 17.42 0 702 -0.1
03/01/2018
17.24
 10,928 17.24 17.47 17.24 0 1,800 -0.1
02/01/2018
17.24
 711 17.24 17.24 17.24 0 0 0
29/12/2017
17.35
 2,100 17.35 17.42 17.35 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2017
17.45
 1,440 17.24 17.45 17.24 0 0 0
27/12/2017
17.01
 3,460 17.01 17.01 17.01 0 0 0
26/12/2017
17.01
 2,910 16.17 17.01 16.17 10 0 0.0
25/12/2017
17.01
 710 16.55 17.12 16.55 0 0 0
22/12/2017
16.94
 8,800 17.01 17.01 16.89 100 0 0.0
21/12/2017
16.67
 940 17.46 17.46 16.67 0 0 0
20/12/2017
17.01
 7,617 15.44 17.01 15.44 0 0 0
19/12/2017
17.55
 120 17.55 17.55 17.55 20 0 0.0
18/12/2017
16.78
 7,400 17.69 17.69 16.57 0 600 -0.0
15/12/2017
16.55
 4,116 17.01 17.01 16.55 200 0 0.0
14/12/2017
17.46
 1,027 17.66 17.66 17.46 0 0 0
13/12/2017
17.35
 800 16.35 17.35 16.35 0 0 0
12/12/2017
17.46
 13,800 17.66 17.69 17.01 5,400 0 0.4
11/12/2017
16.55
 16,510 15.89 17.69 15.89 5,000 0 0.4
08/12/2017
17.73
 1,300 17.93 17.93 17.01 200 0 0.0
07/12/2017
17.89
 1,000 18.14 18.14 17.89 800 0 0.1
06/12/2017
17.28
 2,067 17.46 17.46 17.25 300 0 0.0
05/12/2017
17.03
 4,408 15.44 17.71 15.44 400 0 0.0
04/12/2017
17.69
 5,964 17.91 17.91 17.69 0 900 -0.1
01/12/2017
17.48
 208 17.48 17.48 17.48 0 0 0
30/11/2017
18.14
 16,850 18.14 18.37 18.14 900 1,500 -0.0
29/11/2017
18.14
 23,500 17.80 18.14 17.66 500 1,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |