CTCP Viễn thông FPT (fox)

92.30
0.90
(0.98%)
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)
31/01/2024
57.95
 645,261 58.04 59.01 47.88 0 0 0
30/01/2024
58.04
 214,619 58.04 59.98 50.30 0 0 0
29/01/2024
57.95
 125,925 56.11 58.04 56.11 0 0 0
26/01/2024
55.14
 33,740 54.08 56.11 53.88 0 0 0
25/01/2024
54.08
 5,732 54.08 54.08 53.79 0 0 0
24/01/2024
53.59
 3,059 53.79 53.98 53.50 0 0 0
23/01/2024
54.08
 34,058 54.08 54.08 52.72 0 0 0
22/01/2024
53.98
 68,054 53.98 54.17 53.11 0 0 0
19/01/2024
53.79
 58,107 53.59 54.17 53.50 0 0 0
18/01/2024
53.88
 17,731 53.30 53.88 53.21 0 0 0
17/01/2024
53.40
 18,557 53.69 53.88 52.72 0 0 0
16/01/2024
54.08
 42,193 53.30 54.17 52.72 0 0 0
15/01/2024
52.92
 18,424 53.69 53.69 52.82 0 0 0
12/01/2024
52.82
 51,475 52.72 53.59 52.24 0 0 0
11/01/2024
53.40
 43,008 52.24 54.46 52.24 0 0 0
10/01/2024
52.04
 17,439 51.85 52.72 51.85 0 0 0
09/01/2024
52.72
 17,769 52.53 52.72 51.37 0 0 0
08/01/2024
52.82
 121,271 52.14 53.40 51.85 0 0 0
05/01/2024
51.66
 82,189 50.21 51.85 50.21 0 0 0
04/01/2024
50.59
 57,243 49.82 50.59 49.72 0 0 0
03/01/2024
50.01
 42,249 49.43 50.01 49.43 0 0 0
02/01/2024
49.72
 32,010 50.11 50.50 49.63 0 0 0
29/12/2023
50.50
 33,632 50.79 50.79 49.43 0 0 0
28/12/2023
50.30
 146,171 50.11 51.27 48.85 0 0 0
27/12/2023
50.30
 106,345 50.30 50.50 48.85 0 0 0
26/12/2023
50.30
 14,836 50.88 51.08 50.11 0 0 0
25/12/2023
50.69
 19,349 50.69 50.69 50.01 0 0 0
22/12/2023
50.40
 30,339 50.59 50.59 50.11 0 0 0
21/12/2023
50.11
 10,914 49.72 50.11 49.63 0 0 0
20/12/2023
50.11
 6,935 50.11 50.11 49.24 0 44 -0.0
19/12/2023
50.11
 10,300 49.24 50.30 49.24 0 0 0
18/12/2023
49.43
 4,361 49.53 49.53 49.05 0 0 0
15/12/2023
49.34
 5,890 49.72 49.92 48.95 0 0 0
14/12/2023
49.53
 7,312 49.34 49.63 49.14 0 0 0
13/12/2023
49.05
 5,513 49.05 50.11 49.05 0 0 0
12/12/2023
49.24
 12,500 49.24 49.82 49.05 0 0 0
11/12/2023
49.14
 17,237 49.34 49.34 48.85 0 0 0
08/12/2023
49.34
 8,867 49.14 50.21 49.14 0 0 0
07/12/2023
49.14
 23,926 49.34 49.43 49.05 0 0 0
06/12/2023
49.82
 12,760 49.34 49.82 49.14 0 0 0
05/12/2023
49.34
 56,953 43.05 52.24 43.05 0 0 0
04/12/2023
49.92
 40,509 50.30 50.88 49.92 0 0 0
01/12/2023
50.11
 3,044 50.40 50.40 50.11 0 0 0
30/11/2023
50.30
 28,369 50.01 50.59 49.82 0 0 0
29/11/2023
49.82
 5,553 49.63 50.69 49.63 0 0 0
28/11/2023
50.21
 17,566 49.53 50.21 49.05 0 0 0
27/11/2023
49.82
 67,036 51.08 51.08 48.66 0 0 0
24/11/2023
50.01
 38,690 51.17 51.17 47.50 0 0 0
23/11/2023
51.27
 22,869 51.56 51.56 50.01 0 0 0
22/11/2023
51.08
 108,795 49.05 55.14 49.05 0 0 0
21/11/2023
50.11
 63,566 47.69 50.11 47.69 0 0 0
20/11/2023
49.34
 23,820 49.34 49.63 47.88 0 0 0
17/11/2023
49.24
 46,637 49.53 49.53 48.47 0 0 0
16/11/2023
49.34
 13,705 49.53 49.92 49.34 0 0 0
15/11/2023
49.34
 83,609 49.05 50.59 48.95 0 0 0
14/11/2023
49.43
 28,367 50.59 50.69 48.85 0 0 0
13/11/2023
49.72
 88,478 49.92 50.88 48.37 0 0 0
10/11/2023
49.43
 79,302 48.37 52.04 48.37 0 0 0
09/11/2023
48.37
 80,861 46.82 49.34 46.82 0 0 0
08/11/2023
46.53
 33,110 46.14 47.11 46.05 0 0 0
07/11/2023
46.34
 36,082 46.14 46.72 45.95 0 0 0
06/11/2023
46.72
 18,276 46.92 47.01 45.66 0 0 0
03/11/2023
46.72
 55,776 44.98 46.72 44.60 0 0 0
02/11/2023
44.89
 16,738 44.50 45.27 44.50 0 0 0
01/11/2023
44.50
 20,288 44.11 44.50 43.53 0 0 0
31/10/2023
44.89
 75,395 44.50 44.89 42.37 0 0 0
30/10/2023
44.50
 16,903 44.50 44.98 44.02 0 0 0
27/10/2023
44.50
 22,605 46.43 46.43 44.40 0 0 0
26/10/2023
44.50
 132,542 48.18 48.18 44.31 0 0 0
25/10/2023
48.08
 71,592 48.18 48.18 45.95 0 0 0
24/10/2023
47.40
 17,819 47.40 47.88 45.95 0 0 0
23/10/2023
47.11
 56,026 48.37 50.30 46.43 0 0 0
20/10/2023
47.40
 91,104 51.46 51.46 46.82 0 0 0
19/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/10/2023
51.46
 75,412 53.69 54.17 49.24 0 0 0
18/10/2023
51.92
 141,544 53.53 53.85 49.66 0 0 0
17/10/2023
52.75
 334,092 51.01 54.17 50.95 0 0 0
16/10/2023
50.95
 261,259 47.72 51.27 47.72 0 0 0
13/10/2023
47.53
 88,586 46.30 47.59 46.30 0 0 0
12/10/2023
46.18
 17,970 46.37 46.37 45.14 0 0 0
11/10/2023
45.14
 5,334 45.53 45.60 45.14 0 0 0
10/10/2023
45.53
 16,202 44.82 45.66 44.82 0 0 0
09/10/2023
44.63
 9,109 44.50 44.63 44.24 0 0 0
06/10/2023
44.18
 19,760 44.18 44.50 43.85 0 0 0
05/10/2023
44.18
 8,511 43.34 44.18 43.34 0 0 0
04/10/2023
43.85
 10,100 43.34 43.85 43.21 0 0 0
03/10/2023
43.60
 8,604 43.85 44.05 43.47 0 0 0
02/10/2023
43.85
 7,600 45.14 45.14 43.85 0 0 0
29/09/2023
43.79
 20,719 43.85 43.85 43.53 0 0 0
28/09/2023
43.85
 14,100 43.85 43.85 43.73 0 0 0
27/09/2023
43.85
 52,270 44.31 44.31 42.56 0 0 0
26/09/2023
44.18
 20,705 45.02 45.02 44.05 0 0 0
25/09/2023
45.60
 23,672 45.79 45.79 44.50 0 0 0
22/09/2023
45.66
 43,700 45.98 46.18 45.14 0 0 0
21/09/2023
46.56
 16,239 46.30 46.56 46.11 0 0 0
20/09/2023
46.56
 5,200 46.56 46.56 46.56 0 0 0
19/09/2023
46.24
 9,200 47.08 47.08 46.11 0 0 0
18/09/2023
47.08
 6,900 48.95 48.95 46.43 0 0 0
15/09/2023
46.43
 12,340 46.50 46.50 46.05 0 0 0
14/09/2023
46.43
 9,909 46.43 46.50 46.30 0 0 0
13/09/2023
46.43
 11,900 46.50 46.56 45.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |