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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |