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)
15/02/2023
35.10
 5,106 34.91 35.85 34.91 0 0 0
14/02/2023
34.60
 1,592 34.79 34.79 34.60 0 0 0
13/02/2023
34.60
 7,730 34.91 34.91 34.60 0 0 0
10/02/2023
34.60
 3,301 35.41 35.41 34.60 0 0 0
09/02/2023
35.41
 1,600 34.85 35.41 34.85 0 0 0
08/02/2023
35.47
 13,740 34.60 35.47 34.60 0 0 0
07/02/2023
34.60
 3,600 35.66 35.66 34.29 0 0 0
06/02/2023
35.79
 3,917 36.04 36.04 35.16 0 0 0
03/02/2023
36.04
 5,200 35.97 36.04 35.91 0 0 0
02/02/2023
35.91
 2,615 36.16 36.16 35.91 0 0 0
01/02/2023
36.16
 9,323 36.16 36.22 36.04 0 0 0
31/01/2023
36.16
 5,100 36.85 36.85 36.16 0 0 0
30/01/2023
36.16
 10,310 37.03 37.03 36.16 0 0 0
27/01/2023
37.10
 6,600 36.16 37.10 36.10 0 0 0
19/01/2023
36.16
 300 36.28 36.28 35.79 0 0 0
18/01/2023
36.78
 12,422 35.54 36.78 35.54 0 0 0
17/01/2023
35.41
 5,110 35.79 35.85 35.23 0 0 0
16/01/2023
35.16
 1,542 35.10 35.16 34.91 0 0 0
13/01/2023
34.91
 5,900 34.91 35.10 34.91 0 0 0
12/01/2023
34.29
 11,901 34.60 34.60 34.29 0 0 0
11/01/2023
34.66
 8,100 33.67 34.66 33.67 0 0 0
10/01/2023
33.23
 2,210 33.23 34.29 33.23 0 0 0
09/01/2023
33.67
 3,600 33.04 33.67 33.04 0 0 0
06/01/2023
33.04
 8,631 32.79 33.04 32.42 0 0 0
05/01/2023: Cổ tức tiền mặt tỉ lệ: 10%
05/01/2023
33.04
 3,201 32.42 33.04 32.42 0 0 0
04/01/2023
32.42
 15,539 31.26 32.42 31.26 0 0 0
03/01/2023
31.81
 4,301 31.50 31.81 31.32 0 0 0
30/12/2022
31.07
 3,410 31.20 31.26 30.95 0 0 0
29/12/2022
30.89
 9,700 30.65 31.20 30.65 0 0 0
28/12/2022
31.14
 12,300 31.75 31.75 30.58 0 0 0
27/12/2022
31.75
 17,700 30.16 31.75 29.97 0 0 0
26/12/2022
29.97
 50,500 31.32 31.32 29.36 0 0 0
23/12/2022
31.75
 1,900 31.50 31.75 31.50 0 0 0
22/12/2022
31.75
 3,500 31.32 31.75 31.32 0 0 0
21/12/2022
31.32
 11,350 31.26 31.81 31.20 0 0 0
20/12/2022
31.20
 16,260 31.38 31.50 31.20 0 0 0
19/12/2022
31.32
 30,800 31.20 31.75 30.65 0 0 0
16/12/2022
31.20
 14,600 31.32 31.50 31.20 0 0 0
15/12/2022
31.38
 11,905 31.20 31.38 31.20 0 0 0
14/12/2022
31.20
 22,130 31.14 31.50 30.58 0 0 0
13/12/2022
31.01
 14,206 31.20 31.20 30.58 0 0 0
12/12/2022
31.20
 5,100 30.89 31.20 30.89 0 0 0
09/12/2022
30.77
 7,400 30.58 30.77 30.52 0 0 0
08/12/2022
30.40
 9,400 30.58 30.83 30.28 0 0 0
07/12/2022
29.97
 24,000 30.95 30.95 29.97 0 0 0
06/12/2022
30.58
 29,640 31.20 31.20 30.34 0 0 0
05/12/2022
31.20
 6,808 30.58 31.20 30.58 0 0 0
02/12/2022
31.20
 54,964 30.34 31.20 29.67 0 0 0
01/12/2022
30.34
 40,308 30.58 31.20 29.97 0 0 0
30/11/2022
30.58
 50,011 31.14 31.14 29.36 0 0 0
29/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
29/11/2022
31.07
 9,515 30.58 31.81 30.58 0 0 0
28/11/2022
30.40
 49,328 29.08 30.58 28.78 0 0 0
25/11/2022
29.08
 4,904 29.38 29.98 28.42 0 0 0
24/11/2022
29.08
 400 29.20 29.20 28.90 0 0 0
23/11/2022
28.18
 123,036 28.84 29.68 28.18 0 0 0
22/11/2022
29.08
 10,330 29.32 29.92 29.08 0 0 0
21/11/2022
29.38
 10,602 29.98 29.98 29.08 0 0 0
18/11/2022
29.92
 12,100 29.44 29.92 29.38 0 0 0
17/11/2022
29.38
 4,400 29.68 29.68 29.38 0 0 0
16/11/2022
29.68
 16,538 31.18 31.18 26.98 0 0 0
15/11/2022
27.10
 80,100 31.18 31.18 26.92 0 0 0
14/11/2022
29.62
 48,807 33.28 33.28 28.78 0 0 0
11/11/2022
32.62
 100 32.62 32.62 32.62 0 0 0
10/11/2022
30.82
 35,400 32.98 32.98 30.82 0 0 0
09/11/2022
31.78
 6,048 33.58 34.00 31.78 0 0 0
08/11/2022
32.98
 31,125 32.98 34.06 31.84 0 0 0
07/11/2022
32.08
 36,786 34.78 34.78 31.78 0 0 0
04/11/2022
34.54
 27,409 35.92 35.92 34.54 0 0 0
03/11/2022
35.98
 11,716 35.98 36.58 35.44 0 0 0
02/11/2022
35.98
 12,800 35.98 36.70 35.98 0 0 0
01/11/2022
36.58
 4,400 36.64 36.70 36.58 0 0 0
31/10/2022
36.46
 3,083 36.88 36.88 36.46 0 0 0
28/10/2022
36.88
 4,800 36.22 36.88 36.10 0 0 0
27/10/2022
36.70
 4,110 36.28 36.70 35.98 0 0 0
26/10/2022
36.70
 2,757 37.60 37.60 36.10 0 0 0
25/10/2022
36.22
 3,513 36.58 36.58 35.26 0 0 0
24/10/2022
35.98
 15,100 35.98 36.82 35.38 0 0 0
21/10/2022
35.98
 6,500 36.58 36.64 35.92 0 0 0
20/10/2022
36.76
 5,000 36.76 36.76 36.76 0 0 0
19/10/2022
37.12
 4,800 37.00 37.12 36.58 0 0 0
18/10/2022
36.58
 13,863 37.18 37.18 36.58 0 0 0
17/10/2022
36.88
 6,700 37.18 37.18 36.88 0 0 0
14/10/2022
38.02
 4,020 38.08 38.14 37.78 0 0 0
13/10/2022
37.72
 1,810 37.66 37.72 37.18 0 0 0
12/10/2022
37.90
 2,803 37.36 37.90 37.36 0 0 0
11/10/2022
37.18
 2,900 37.18 37.18 36.82 0 0 0
10/10/2022
37.48
 10,605 37.48 37.48 37.42 0 0 0
07/10/2022
36.88
 2,610 37.18 38.08 36.88 0 0 0
06/10/2022
38.32
 11,205 38.50 38.50 37.78 0 0 0
05/10/2022
38.38
 3,405 38.26 38.38 38.26 0 0 0
04/10/2022
38.32
 2,500 38.32 38.32 38.32 0 0 0
03/10/2022
38.38
 4,304 38.38 38.98 37.78 0 0 0
30/09/2022
39.22
 8,436 38.68 39.22 38.68 0 0 0
29/09/2022
38.98
 1,402 39.52 39.52 38.98 0 0 0
28/09/2022
39.34
 2,640 39.64 39.94 39.28 0 0 0
27/09/2022
39.99
 6,648 39.58 40.05 39.58 0 0 0
26/09/2022
38.98
 2,905 39.58 40.05 38.98 0 0 0
23/09/2022
40.23
 2,610 40.17 40.29 40.17 0 0 0
22/09/2022
40.65
 148 40.65 40.65 40.65 0 0 0
21/09/2022
40.65
 620 40.77 40.77 40.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |