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
(2024-10-23) 		2.60 2.92% 2,960,956 0 0
88.20
98.50
91.50
2 tháng
(2024-09-23) 		0.80 0.88% 3,986,691 -362 -0.0
86.90
98.50
91.50
3 tháng
(2024-08-26) 		-0.50 -0.54% 4,945,919 -362 -0.0
86.90
98.50
91.50
6 tháng
(2024-05-27) 		13.60 17.46% 20,164,100 -392 -0.0
77.90
114
91.50
12 tháng
(2023-11-28) 		41.29 82.25% 33,196,555 -443 -0.0
49.05
114
91.50
24 tháng
(2022-12-05) 		60.30 193.30% 37,961,445 -519 -0.0
29.97
114
91.50
36 tháng
(2021-12-08) 		47.34 107.20% 41,357,406 -412,262 -30.2
27.10
114
91.50
60 tháng
(2019-12-19) 		74.10 425.93% 50,102,011 -520,638 -44.1
16.08
114
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/09/2022
39.99
 2,114 40.77 40.77 39.99 0 0 0
19/09/2022
39.58
 4,165 40.35 40.35 39.58 0 0 0
16/09/2022
40.23
 2,438 40.77 40.77 40.17 0 0 0
15/09/2022
41.01
 8,399 41.01 41.13 40.11 0 0 0
14/09/2022
41.07
 10,494 41.37 41.37 40.77 0 0 0
13/09/2022
40.77
 11,226 41.85 41.91 40.17 0 0 0
12/09/2022
41.55
 13,855 41.97 41.97 38.98 0 0 0
09/09/2022
41.55
 820 41.97 41.97 41.55 0 0 0
08/09/2022
41.61
 2,600 41.61 41.67 41.43 0 0 0
07/09/2022
41.97
 1,800 41.97 41.97 41.43 0 0 0
06/09/2022
41.67
 310 41.97 41.97 41.67 0 0 0
05/09/2022
41.97
 7,400 41.97 42.15 41.37 0 0 0
31/08/2022
42.09
 3,214 41.79 42.09 41.79 0 0 0
30/08/2022
41.37
 13,102 42.03 42.03 41.37 0 0 0
29/08/2022
42.21
 9,300 42.27 42.27 41.67 0 0 0
26/08/2022
42.27
 4,200 42.27 42.27 42.21 0 0 0
25/08/2022
42.51
 400 41.85 42.51 41.85 0 0 0
24/08/2022
42.45
 2,215 42.69 42.69 41.91 0 0 0
23/08/2022
42.69
 101 42.69 42.69 42.69 0 0 0
22/08/2022
41.43
 42,014 41.97 42.57 41.43 0 0 0
19/08/2022
42.57
 23,500 42.57 42.87 42.27 0 0 0
18/08/2022
42.57
 3,062 42.57 42.75 42.39 0 0 0
17/08/2022
42.57
 25,300 43.17 43.17 42.39 0 0 0
16/08/2022
42.51
 27,300 42.45 42.87 42.15 0 0 0
15/08/2022
42.33
 97,938 42.57 43.23 42.27 0 0 0
12/08/2022
42.81
 2,300 41.97 42.99 41.97 0 0 0
11/08/2022
42.27
 3,160 42.51 42.51 42.27 0 0 0
10/08/2022
42.39
 3,230 42.27 42.57 42.27 0 0 0
09/08/2022
42.51
 11,649 42.51 42.57 42.51 0 0 0
08/08/2022
42.51
 6,102 42.57 42.87 42.27 0 0 0
05/08/2022
42.57
 1,630 42.69 42.69 42.57 0 0 0
04/08/2022
43.17
 1,400 43.11 43.17 42.93 0 0 0
03/08/2022
43.17
 8,900 43.17 43.17 42.81 0 0 0
02/08/2022
43.11
 5,000 42.57 43.35 42.57 0 0 0
01/08/2022
43.29
 1,500 42.75 43.47 42.75 0 0 0
29/07/2022
43.05
 3,400 42.81 43.17 42.57 0 0 0
28/07/2022
42.57
 12,850 41.97 42.57 41.97 0 0 0
27/07/2022
41.91
 140 41.91 41.91 41.91 0 0 0
26/07/2022
41.91
 2,001 41.07 41.91 40.71 0 0 0
25/07/2022
41.07
 3,532 39.94 42.27 39.58 0 0 0
22/07/2022
41.97
 3,410 40.83 41.97 40.77 0 0 0
21/07/2022
41.07
 2,600 41.07 41.37 40.77 0 0 0
20/07/2022
41.79
 2,622 41.61 41.79 40.83 0 0 0
19/07/2022
40.47
 2,400 40.77 40.77 40.47 0 0 0
18/07/2022
41.13
 2,300 41.25 41.37 41.07 0 0 0
15/07/2022
40.47
 3,339 40.35 40.47 40.35 0 0 0
14/07/2022
41.13
 3,802 40.35 41.13 40.35 0 0 0
13/07/2022
40.47
 1,900 40.47 40.47 40.17 0 0 0
12/07/2022
40.47
 2,203 41.37 41.37 40.47 0 0 0
11/07/2022
39.88
 3,900 38.44 39.88 37.54 0 0 0
08/07/2022
40.47
 4,402 40.53 40.53 40.47 0 0 0
07/07/2022
41.19
 100 41.19 41.19 41.19 0 0 0
06/07/2022
41.25
 5,315 41.25 41.25 41.25 0 0 0
05/07/2022
40.65
 2,200 41.67 41.97 40.65 0 0 0
04/07/2022
39.88
 600 41.91 41.91 39.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |