CTCP Viễn thông FPT (fox)

93
1.60
(1.75%)
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)
02/07/2024
98
 321,444 98.70 100 95.30 0 0 0
01/07/2024
98.30
 594,905 107 108.20 93.20 0 0 0
28/06/2024
108.20
 321,154 106.50 111.90 106.50 0 0 0
27/06/2024
109
 230,799 107 112 106.10 0 0 0
26/06/2024
107.50
 188,198 105.80 108.50 105 0 0 0
25/06/2024
104.80
 330,920 108.50 109.10 103 0 0 0
24/06/2024
107.40
 535,069 110.50 113 107 0 0 0
21/06/2024
110.30
 308,074 109 112.60 108 0 0 0
20/06/2024
108.80
 315,145 110 112 107.80 0 0 0
19/06/2024
109.50
 344,150 109 111.50 106.30 0 0 0
18/06/2024
109.50
 587,219 114 118 109 0 0 0
17/06/2024
114
 471,951 112 118 109.80 0 0 0
14/06/2024
108.90
 725,402 105.70 115 104.30 0 0 0
13/06/2024
105
 230,647 105.50 107.40 104.60 0 0 0
12/06/2024
105.40
 397,608 102.70 109 100 0 0 0
11/06/2024
102.70
 367,739 106 106 102 0 0 0
10/06/2024
105.30
 283,060 107 109.50 104.80 0 0 0
07/06/2024
106.90
 333,014 103.50 111 103.50 0 0 0
06/06/2024
103.50
 493,255 107 109.80 102.80 0 0 0
05/06/2024
105
 808,364 101.50 113 101.20 0 0 0
04/06/2024
101.20
 422,141 92.50 101.20 90.30 0 0 0
03/06/2024
92.50
 675,809 80.40 92.50 80.40 0 0 0
31/05/2024
80.40
 265,601 78.50 82 78.40 0 0 0
30/05/2024
78.70
 250,687 79.60 79.60 77 0 0 0
29/05/2024
79.50
 193,663 80 81.10 78.50 0 0 0
28/05/2024
79.50
 217,436 79 80 77.90 0 0 0
27/05/2024
77.90
 154,784 79.60 79.90 77 0 0 0
24/05/2024
79.40
 453,339 77.80 82 77.70 0 0 0
23/05/2024
78.20
 174,852 78.70 79.10 76.90 0 0 0
22/05/2024
78.20
 202,275 78.80 80.50 77 0 0 0
21/05/2024
78
 367,634 78 80 69.60 0 0 0
20/05/2024
79.60
 255,679 82 82.50 79.40 0 0 0
17/05/2024
81.90
 293,689 81.40 85 78.70 0 0 0
16/05/2024
81.40
 282,824 79 82.90 79 0 0 0
15/05/2024
78.30
 355,758 77.40 80 77.40 0 0 0
14/05/2024
77
 218,578 76.70 79 76.40 0 0 0
13/05/2024
76.70
 289,534 78.20 79 75.50 0 0 0
10/05/2024
78.10
 251,026 78.20 81.20 76.50 0 0 0
09/05/2024
78
 308,747 74 82 74 0 0 0
08/05/2024
73.90
 212,046 74.60 75.50 73.10 0 0 0
07/05/2024
74.70
 361,116 74 78 72.90 0 0 0
06/05/2024
72.90
 364,852 72.50 76.70 72.50 0 0 0
03/05/2024
72.50
 567,888 66.10 74.70 66 0 0 0
02/05/2024
66.10
 466,204 63.30 66.60 62.50 0 7 -0.0
26/04/2024
62.40
 172,093 62 63.10 61.50 0 0 0
25/04/2024
61.90
 516,457 57.40 62.90 57.40 0 0 0
24/04/2024
56
 41,390 57.90 57.90 56.20 0 0 0
23/04/2024
58
 70,060 55.30 58 54.90 0 0 0
22/04/2024
55.80
 36,673 54.90 55.90 54.90 0 0 0
19/04/2024
55
 33,146 55.80 56 54.60 0 0 0
17/04/2024
55.80
 34,025 55.80 56.50 55.80 0 0 0
16/04/2024
55.70
 37,439 56 56.30 55 0 0 0
15/04/2024
56.30
 80,320 56.40 56.50 55.50 0 0 0
12/04/2024
56.50
 14,176 55.80 57.20 55.80 0 0 0
11/04/2024
56.10
 20,542 55.10 56.50 55.10 0 0 0
10/04/2024
56.40
 38,343 56.30 56.60 56 0 0 0
09/04/2024
56.40
 63,220 56 56.60 55.80 0 0 0
08/04/2024
56
 128,732 59 59 48.70 0 0 0
05/04/2024
57.20
 71,675 57.40 57.50 56.60 0 0 0
04/04/2024
57.50
 52,949 57.80 57.80 57.20 0 0 0
03/04/2024
57.50
 52,248 57.40 58 57.40 0 0 0
02/04/2024
57.80
 43,007 58.10 58.10 57.20 0 0 0
01/04/2024
58
 53,184 58.10 58.50 57.90 0 0 0
29/03/2024
58.40
 40,405 58.60 58.60 58 0 0 0
28/03/2024
58.60
 51,971 58.60 58.60 58.30 0 0 0
27/03/2024
58.40
 22,483 58.70 58.70 58 0 0 0
26/03/2024
58.60
 61,231 58.20 58.60 57.80 0 0 0
25/03/2024
58
 31,821 59 59.30 57.80 0 0 0
22/03/2024
58.20
 46,698 58.80 59.20 58 0 0 0
21/03/2024
58.50
 71,332 57.50 58.90 57.20 0 0 0
20/03/2024
57.60
 39,384 57 57.70 56.70 0 0 0
19/03/2024
57.20
 25,788 56.80 57.80 56.80 0 0 0
18/03/2024
57.60
 93,231 57.80 57.80 56 0 0 0
15/03/2024
57.60
 52,739 58.50 58.50 57.50 0 0 0
14/03/2024
58.40
 86,604 59 59.10 58 0 0 0
13/03/2024
58.20
 193,414 56.10 58.40 56 0 0 0
12/03/2024
56.40
 194,122 56.60 56.80 55.80 0 0 0
11/03/2024
56.70
 161,544 55.90 57.40 55.90 0 0 0
08/03/2024
55.90
 105,966 57.50 57.60 55.90 0 0 0
07/03/2024
57
 100,443 56.60 57.50 56.60 0 0 0
06/03/2024
56.60
 188,374 57 57.40 55.90 0 0 0
05/03/2024
57.10
 143,856 57.70 57.70 57 0 0 0
04/03/2024
57.70
 147,008 58.60 58.70 57.50 0 0 0
01/03/2024
58.60
 246,394 59.30 59.30 57.90 0 0 0
29/02/2024
59.30
 74,590 60 60 58.80 0 0 0
28/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
28/02/2024
59.60
 105,188 59.30 60 58.80 0 0 0
27/02/2024
59.30
 83,629 60.46 60.46 59.01 0 0 0
26/02/2024
59.40
 117,024 59.49 59.88 58.91 0 0 0
23/02/2024
59.01
 120,767 59.01 59.98 59.01 0 0 0
22/02/2024
59.49
 68,958 59.30 59.49 58.53 0 0 0
21/02/2024
59.88
 139,109 59.40 59.98 58.72 0 0 0
20/02/2024
59.30
 117,970 59.78 59.98 58.82 0 0 0
19/02/2024
59.11
 117,192 59.30 60.56 59.01 0 0 0
16/02/2024
59.01
 57,930 58.82 59.30 58.33 0 0 0
15/02/2024
58.72
 74,812 59.30 59.49 58.53 0 0 0
07/02/2024
59.01
 107,691 60.17 60.46 58.62 0 0 0
06/02/2024
59.98
 91,505 59.88 60.46 59.40 0 0 0
05/02/2024
59.49
 53,103 60.65 60.65 59.30 0 0 0
02/02/2024
59.40
 89,127 57.37 61.52 57.37 0 0 0
01/02/2024
57.95
 144,038 56.59 58.14 56.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |