CTCP Viễn thông FPT (fox)

91.20
-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
(2024-08-21) 		-3.70 -3.90% 1,243,400 0 0
88.80
95
91.20
2 tháng
(2024-07-22) 		0.50 0.55% 3,292,300 -30 -0.0
86.10
96.90
91.20
3 tháng
(2024-06-24) 		-16.20 -15.08% 8,297,300 -30 -0.0
86.10
109
91.20
6 tháng
(2024-03-25) 		33.20 57.24% 23,306,452 -37 -0.0
55
114
91.20
12 tháng
(2023-09-26) 		47.02 106.44% 31,667,144 -81 -0.0
43.60
114
91.20
24 tháng
(2022-10-03) 		52.82 137.65% 34,707,681 -157 -0.0
27.10
114
91.20
36 tháng
(2021-10-06) 		42.84 88.59% 38,047,958 -479,696 -35.7
27.10
114
91.20
60 tháng
(2019-10-17) 		73 401.06% 46,144,871 -494,989 -42.9
16.08
114
91.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
36.78
 4,703 36.28 36.78 36.28 0 0 0
17/04/2023
36.78
 14 37.03 37.03 37.03 0 0 0
14/04/2023
36.78
 9,221 37.41 37.41 36.60 0 20 -0.0
13/04/2023
37.41
 2,918 38.53 38.59 37.22 0 0 0
12/04/2023
38.03
 2,110 39.28 39.28 38.03 0 0 0
11/04/2023
38.22
 1,355 36.78 38.22 36.78 0 24 -0.0
10/04/2023
38.28
 4,045 38.03 38.65 38.03 0 0 0
07/04/2023
35.97
 11,906 35.54 36.66 35.54 0 0 0
06/04/2023
35.54
 16,418 35.54 36.16 35.54 0 0 0
05/04/2023
35.79
 26,302 35.23 35.85 35.23 0 0 0
04/04/2023
35.16
 12,107 35.47 35.47 35.16 0 0 0
03/04/2023
35.29
 11,612 36.10 36.10 35.23 0 0 0
31/03/2023
35.16
 6,300 35.41 35.41 34.91 0 0 0
30/03/2023
34.91
 3,044 34.91 34.91 34.91 0 0 0
29/03/2023
34.91
 2,408 34.91 34.91 34.79 0 0 0
28/03/2023
35.10
 11,202 34.91 35.10 34.91 0 0 0
27/03/2023
34.91
 23,310 35.23 35.54 34.91 0 0 0
24/03/2023
35.54
 14,836 35.04 35.54 35.04 0 0 0
23/03/2023
35.23
 1,404 34.98 35.23 34.98 0 0 0
22/03/2023
34.98
 1,925 34.98 34.98 34.91 0 0 0
21/03/2023
34.91
 1,636 34.73 34.91 34.73 0 0 0
20/03/2023
34.79
 3,216 35.29 35.29 34.79 0 0 0
17/03/2023
35.41
 7,106 35.04 35.41 35.04 0 0 0
16/03/2023
34.73
 722 35.47 35.47 34.73 0 0 0
15/03/2023
35.54
 2,500 35.47 35.54 35.47 0 0 0
14/03/2023
35.47
 5,453 35.10 35.54 34.60 0 0 0
13/03/2023
34.91
 804 34.66 34.91 34.66 0 0 0
10/03/2023
34.79
 2,022 34.98 34.98 34.79 0 0 0
09/03/2023
35.16
 15,604 34.79 35.23 34.79 0 0 0
08/03/2023
35.29
 1,029 35.23 35.29 35.23 0 0 0
07/03/2023
35.23
 1,121 35.04 35.23 35.04 0 0 0
06/03/2023
35.41
 2,947 34.91 35.41 34.91 0 0 0
03/03/2023
34.91
 4,801 34.98 35.23 34.85 0 0 0
02/03/2023
34.91
 6,000 35.35 35.35 34.91 0 0 0
01/03/2023
35.54
 2,404 35.35 35.60 35.35 0 0 0
28/02/2023
35.85
 2,900 35.47 35.85 35.41 0 0 0
27/02/2023
35.29
 2,100 35.54 35.54 35.29 0 0 0
24/02/2023
35.85
 22 35.97 35.97 35.97 0 0 0
23/02/2023
35.85
 4,600 36.35 36.35 35.85 0 0 0
22/02/2023
36.16
 7,810 36.47 36.47 36.16 0 0 0
21/02/2023
36.66
 20,640 36.28 36.78 36.28 0 0 0
20/02/2023
36.16
 5,656 36.16 36.47 36.16 0 0 0
17/02/2023
35.29
 12,247 35.85 36.16 35.85 0 0 0
16/02/2023
35.10
 58 35.29 35.29 35.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |