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)
12/09/2023
46.56
 15,012 45.92 48.37 45.92 0 0 0
11/09/2023
45.92
 45,754 47.08 47.08 45.92 0 0 0
08/09/2023
46.43
 34,750 46.37 46.43 45.79 0 0 0
07/09/2023
46.69
 32,150 47.08 47.08 45.47 0 0 0
06/09/2023
46.63
 18,724 46.30 47.40 46.11 0 0 0
05/09/2023
46.43
 145,660 43.21 49.27 43.21 0 0 0
31/08/2023
43.47
 11,306 42.31 43.47 42.11 0 0 0
30/08/2023
42.24
 27,009 42.24 42.82 42.11 0 0 0
29/08/2023
42.24
 13,801 42.31 42.31 41.53 0 0 0
28/08/2023
42.31
 33,249 41.27 42.31 41.08 0 0 0
25/08/2023
41.27
 25,600 41.27 41.27 40.63 0 0 0
24/08/2023
41.27
 7,300 40.57 41.27 40.31 0 0 0
23/08/2023
40.37
 13,708 40.37 40.50 39.98 0 0 0
22/08/2023
40.89
 17,204 40.57 40.89 39.98 0 0 0
21/08/2023
40.82
 8,200 40.76 41.02 39.98 0 0 0
18/08/2023
41.21
 21,705 41.34 41.53 40.24 0 0 0
17/08/2023
42.05
 2,945 42.18 42.24 42.05 0 0 0
16/08/2023
42.24
 19,541 42.44 42.44 41.92 0 0 0
15/08/2023
42.44
 10,109 42.37 42.44 41.34 0 0 0
14/08/2023
42.56
 10,623 42.50 42.56 41.92 0 0 0
11/08/2023
42.31
 7,100 40.63 42.31 40.57 0 0 0
10/08/2023
42.24
 21,770 42.05 42.56 41.47 0 0 0
09/08/2023
43.02
 6,601 41.92 45.14 41.27 0 0 0
08/08/2023
41.92
 14,132 41.92 41.92 41.66 0 0 0
07/08/2023
41.86
 4,024 41.53 41.86 35.34 0 0 0
04/08/2023
41.79
 9,727 41.92 41.92 35.21 0 0 0
03/08/2023
40.95
 2,576 41.92 41.92 40.95 0 0 0
02/08/2023
42.56
 12,700 41.27 42.56 38.89 0 0 0
01/08/2023
41.27
 14,800 41.15 41.27 40.95 0 0 0
31/07/2023
41.15
 32,224 43.21 43.21 41.15 0 0 0
28/07/2023
41.92
 25,995 39.21 41.92 39.21 0 0 0
27/07/2023
39.47
 37,052 38.82 39.53 38.69 0 0 0
26/07/2023
39.02
 12,209 38.95 39.02 38.69 0 0 0
25/07/2023
38.69
 11,830 39.08 39.60 38.69 0 0 0
24/07/2023
39.28
 22,565 38.69 39.53 38.69 0 0 0
21/07/2023
39.28
 31,756 38.18 39.28 38.05 0 0 0
20/07/2023
37.66
 26,045 37.41 38.31 37.41 0 0 0
19/07/2023
37.41
 6,501 37.53 37.53 37.41 0 0 0
18/07/2023
37.47
 7,900 37.41 37.53 37.15 0 0 0
17/07/2023
37.41
 10,157 37.73 37.73 37.41 0 32 -0.0
14/07/2023
37.60
 6,738 37.47 37.66 37.41 0 0 0
13/07/2023
37.41
 5,262 37.47 37.47 37.41 0 0 0
12/07/2023
37.41
 24,318 37.92 37.92 37.41 0 0 0
11/07/2023
37.99
 12,914 38.05 38.05 37.66 0 0 0
10/07/2023
38.44
 7,345 37.53 38.44 37.47 0 0 0
07/07/2023
37.41
 23,521 37.53 37.53 37.41 0 0 0
06/07/2023
37.41
 18,253 38.05 38.05 37.41 0 0 0
05/07/2023
38.05
 9,000 38.05 38.05 38.05 0 0 0
04/07/2023
38.31
 1,709 38.37 38.44 38.05 0 0 0
03/07/2023
38.50
 1,806 38.44 38.50 38.44 0 0 0
30/06/2023
38.44
 531 38.57 38.57 38.44 0 0 0
29/06/2023
38.18
 2,228 38.11 38.18 38.05 0 0 0
28/06/2023
38.69
 6,306 37.92 38.69 37.86 0 0 0
27/06/2023
38.05
 8,348 37.41 38.05 37.41 0 0 0
26/06/2023
37.41
 12,661 37.73 37.73 37.41 0 0 0
23/06/2023
37.73
 3,906 37.60 37.99 37.53 0 0 0
22/06/2023
37.66
 10,106 37.99 37.99 37.41 0 0 0
21/06/2023
37.73
 6,309 37.47 37.73 37.41 0 0 0
20/06/2023
37.21
 300 37.21 37.21 37.21 0 0 0
19/06/2023
37.41
 10,300 37.73 37.73 37.08 0 0 0
16/06/2023
37.41
 4,916 37.41 37.41 37.41 0 0 0
15/06/2023
37.41
 2,452 37.41 37.41 37.41 0 0 0
14/06/2023
37.34
 6,010 37.34 37.53 37.34 0 0 0
13/06/2023
37.28
 3,530 37.60 37.60 37.28 0 0 0
12/06/2023
37.28
 4,069 37.08 37.28 37.08 0 0 0
09/06/2023
37.08
 8,100 36.76 37.08 36.76 0 0 0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2023
37.08
 6,707 37.53 37.53 36.76 0 0 0
07/06/2023
37.47
 17,593 37.53 37.59 37.34 0 0 0
06/06/2023
37.59
 2,946 37.41 37.59 37.28 0 0 0
05/06/2023
37.41
 15,403 37.41 37.72 37.28 0 0 0
02/06/2023
37.16
 23,810 37.22 37.41 37.10 0 0 0
01/06/2023
37.22
 9,100 37.10 37.22 36.97 0 0 0
31/05/2023
36.97
 24,080 36.91 37.22 36.91 0 0 0
30/05/2023
36.85
 7,740 37.10 37.10 36.78 0 0 0
29/05/2023
36.72
 19,403 36.78 36.85 36.60 0 0 0
26/05/2023
36.60
 100 36.60 36.60 36.60 0 0 0
25/05/2023
36.53
 500 36.60 36.60 36.53 0 0 0
24/05/2023
36.16
 5,901 36.28 36.28 36.16 0 0 0
23/05/2023
36.47
 8,000 36.16 36.66 36.16 0 0 0
22/05/2023
36.47
 9,807 36.35 36.47 36.16 0 0 0
19/05/2023
36.04
 3,718 36.04 41.27 36.04 0 0 0
18/05/2023
35.85
 5,426 36.35 36.35 35.85 0 0 0
17/05/2023
36.16
 3,601 36.41 36.41 36.16 0 0 0
16/05/2023
36.16
 16,025 36.22 36.53 35.54 0 0 0
15/05/2023
36.16
 22,560 36.47 36.78 36.16 0 0 0
12/05/2023
36.35
 4,105 36.35 36.72 36.35 0 0 0
11/05/2023
36.60
 22,109 36.78 36.91 36.60 0 0 0
10/05/2023
36.78
 8,838 36.78 37.03 36.78 0 0 0
09/05/2023
37.03
 1,300 36.78 37.10 36.78 0 0 0
08/05/2023
37.10
 9,119 37.10 37.28 36.78 0 0 0
05/05/2023
37.10
 4,261 36.97 37.10 36.97 0 0 0
04/05/2023
36.97
 4,220 37.16 37.28 36.91 0 0 0
28/04/2023
36.78
 2,800 37.03 37.10 36.60 0 0 0
27/04/2023
37.28
 4,908 36.66 37.28 36.66 0 0 0
26/04/2023
36.53
 7,241 36.78 36.78 36.53 0 0 0
25/04/2023
36.85
 15,706 36.78 36.85 36.22 0 0 0
24/04/2023
36.78
 7,232 36.97 36.97 36.72 0 0 0
21/04/2023
36.78
 12,203 37.22 37.22 36.78 0 0 0
20/04/2023
37.10
 13,700 36.97 37.34 36.97 0 0 0
19/04/2023
36.78
 5,210 36.78 37.10 36.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |