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)
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
10/07/2017
17.39
 8,300 17.44 17.55 17.39 2,300 0 0.2
07/07/2017
17.64
 30,430 16.77 18.11 16.77 14,000 0 1.1
06/07/2017
16.54
 6,505 16.99 16.99 16.54 2,400 0 0.2
05/07/2017
16.54
 400 16.54 16.54 16.54 0 0 0
04/07/2017
16.59
 2,230 16.34 16.59 16.34 2,000 0 0.1
03/07/2017
16.52
 1,300 16.88 16.88 16.52 1,000 0 0.1
30/06/2017
16.43
 1,072 16.43 16.43 16.43 1,000 0 0.1
29/06/2017
16.21
 110 16.21 16.21 16.21 100 0 0.0
28/06/2017
16.52
 33 16.52 16.52 16.52 0 0 0
27/06/2017
16.52
 0 16.52 16.52 16.52 0 0 0
26/06/2017
16.54
 5,700 16.54 16.54 16.43 0 0 0
23/06/2017
15.92
 2,700 15.87 16.08 15.87 1,900 0 0.1
22/06/2017
15.96
 426 15.92 15.96 15.92 226 0 0.0
21/06/2017
16.48
 50 16.48 16.48 16.48 20 0 0.0
20/06/2017
16.66
 5,517 16.10 16.66 16.10 0 0 0
19/06/2017
15.65
 8,000 15.72 15.72 14.76 2,000 0 0.1
16/06/2017
15.99
 2,600 15.65 15.99 15.65 1,000 0 0.1
15/06/2017
15.65
 0 15.67 15.65 15.65 4,500 0 0.0
14/06/2017
15.67
 19,569 15.65 15.70 15.65 4,500 0 0.3
13/06/2017
15.43
 18,700 15.65 16.10 15.43 3,000 0 0.2
12/06/2017
15.65
 9,200 15.65 15.65 15.65 5,700 0 0.4
09/06/2017
15.67
 18,100 15.65 15.81 15.65 1,200 0 0.1
08/06/2017
15.99
 13,200 16.81 16.81 15.65 700 0 0.1
07/06/2017
16.81
 5,016 16.84 16.84 16.81 0 0 0
06/06/2017
16.99
 8,655 17.35 17.35 16.99 6,800 0 0.5
05/06/2017
17.44
 2,610 17.33 17.46 17.33 300 0 0.0
02/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
02/06/2017
17.33
 3,310 18.11 18.11 17.33 100 100 -0.0
01/06/2017
17.60
 4,400 17.60 17.60 17.60 3,500 0 0.3
31/05/2017
17.58
 3,200 17.60 17.60 17.58 200 0 0.0
30/05/2017
17.68
 4,300 17.52 17.68 17.52 3,800 0 0.3
29/05/2017
17.89
 3,600 17.78 17.89 17.78 500 0 0.0
26/05/2017
17.89
 5,211 18.09 18.09 17.89 1,900 0 0.2
25/05/2017
17.91
 0 17.91 17.91 17.91 0 0 0
24/05/2017
17.52
 1,500 18.09 18.09 17.52 500 0 0.0
23/05/2017
17.50
 4,300 17.89 17.89 17.50 2,000 0 0.2
22/05/2017
17.85
 4,017 17.89 17.89 17.68 3,000 0 0.3
19/05/2017
17.89
 10,600 17.52 17.89 17.52 10,500 0 0.9
18/05/2017
17.48
 100 17.48 17.48 17.48 100 0 0.0
17/05/2017
17.48
 28,500 17.48 17.68 17.44 20,600 0 1.8
16/05/2017
17.48
 12,500 17.48 17.58 17.48 12,000 0 1.0
15/05/2017
17.48
 7,000 17.78 17.78 17.48 5,000 0 0.4
12/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2017
17.89
 24 17.89 17.89 17.89 0 0 0
11/05/2017
17.89
 0 17.89 17.89 17.89 0 0 0
10/05/2017
17.89
 1,009 17.89 17.89 17.89 0 0 0
09/05/2017
17.08
 4,403 16.68 17.08 16.68 4,200 0 0.3
08/05/2017
16.68
 2,673 16.88 16.88 16.68 500 0 0.0
05/05/2017
17.08
 2,013 17.08 17.08 17.08 900 0 0.1
04/05/2017
17.12
 1,910 17.08 17.14 17.08 1,210 500 0.1
03/05/2017
17.26
 0 17.26 17.26 17.26 0 0 0
28/04/2017
17.28
 1,800 17.08 17.28 17.08 200 0 0.0
27/04/2017
18.09
 900 17.89 18.09 17.89 0 0 0
26/04/2017
17.99
 100 17.99 17.99 17.99 0 0 0
25/04/2017
17.89
 100 17.89 17.89 17.89 100 0 0.0
24/04/2017
17.89
 1,100 17.89 18.09 17.89 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |