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)
01/07/2022
41.97
 316 41.97 41.97 41.97 0 0 0
30/06/2022
41.97
 842 41.91 41.97 41.91 0 0 0
29/06/2022
41.37
 600 41.25 41.37 41.25 0 0 0
28/06/2022
40.77
 1,600 40.47 40.77 40.47 0 0 0
27/06/2022
40.95
 2,624 40.47 40.95 39.64 0 0 0
24/06/2022
40.77
 1,817 40.71 40.77 40.23 0 0 0
23/06/2022
40.47
 3,628 38.98 40.47 38.38 0 0 0
22/06/2022
40.59
 25,600 39.82 40.71 36.64 0 0 0
21/06/2022
40.77
 4,662 41.37 41.37 39.88 0 0 0
20/06/2022
41.19
 2,400 40.95 41.19 40.95 0 0 0
17/06/2022
41.19
 3,300 40.17 41.19 40.17 0 0 0
16/06/2022
41.13
 1,258 41.25 41.37 40.77 0 0 0
15/06/2022
41.37
 2,900 41.37 41.37 41.37 0 0 0
14/06/2022
41.37
 3,100 41.37 41.37 41.37 0 0 0
13/06/2022
41.37
 15,300 41.97 41.97 40.77 0 0 0
10/06/2022
41.97
 6,300 42.09 42.51 41.97 0 0 0
09/06/2022
42.51
 6,864 42.09 42.51 41.97 0 0 0
08/06/2022
42.57
 28,220 43.17 43.17 41.97 0 0 0
07/06/2022
42.57
 5,500 42.63 42.63 41.97 0 0 0
06/06/2022
43.59
 21,500 43.77 43.77 42.21 0 0 0
03/06/2022
43.77
 100 43.77 43.77 43.77 0 0 0
02/06/2022
43.41
 1,800 43.47 43.47 43.41 0 0 0
01/06/2022
43.05
 3,700 43.05 43.05 42.57 0 0 0
31/05/2022
43.23
 6,800 43.17 43.23 42.87 0 0 0
30/05/2022
43.23
 2,570 43.23 43.23 43.23 0 0 0
27/05/2022
43.47
 3,400 43.17 43.47 43.11 0 0 0
26/05/2022
42.63
 3,900 42.99 42.99 42.63 0 0 0
25/05/2022
43.41
 3,100 42.21 43.47 42.21 0 0 0
24/05/2022
42.27
 2,811 42.09 42.33 42.09 0 8 -0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2022
42.09
 14,184 42.63 42.63 42.09 0 2,500 -0.2
20/05/2022
41.97
 10,600 42.15 42.27 41.97 0 0 0
19/05/2022
42.57
 8,226 41.50 42.57 41.50 0 0 0
18/05/2022
41.97
 10,780 43.04 43.04 41.97 0 0 0
17/05/2022
43.04
 19,100 41.38 43.04 41.38 0 0 0
16/05/2022
41.62
 10,300 42.57 42.57 41.38 0 0 0
13/05/2022
41.68
 8,939 41.68 42.33 41.21 0 0 0
12/05/2022
43.33
 7,800 43.39 43.39 41.97 0 0 0
11/05/2022
43.45
 2,401 44.28 44.28 43.16 0 0 0
10/05/2022
41.50
 9,231 43.75 44.46 41.38 0 217 -0.0
09/05/2022
43.75
 18,220 45.52 46.11 43.75 0 0 0
06/05/2022
46.76
 1,701 47.00 47.00 46.76 0 0 0
05/05/2022
47.00
 6,513 47.47 47.47 46.94 0 0 0
04/05/2022
47.41
 5,305 47.29 47.41 46.70 0 0 0
29/04/2022
46.94
 2,413 46.70 46.94 46.70 0 0 0
28/04/2022
46.76
 14,230 46.70 46.76 46.11 0 0 0
27/04/2022
46.70
 5,000 46.70 47.00 46.53 0 0 0
26/04/2022
46.70
 5,173 46.64 46.70 46.59 0 0 0
25/04/2022
46.70
 14,880 48.77 48.77 45.52 0 0 0
22/04/2022
48.42
 8,214 48.54 48.54 48.00 0 0 0
21/04/2022
48.48
 14,210 48.48 48.54 47.89 0 0 0
20/04/2022
49.13
 11,704 48.48 49.13 48.48 0 0 0
19/04/2022
48.77
 38,417 49.66 49.72 48.77 0 0 0
18/04/2022
49.84
 11,140 51.79 52.20 49.36 0 0 0
15/04/2022
50.61
 21,200 50.25 50.61 49.36 0 0 0
14/04/2022
50.25
 41,220 48.36 51.43 48.24 0 0 0
13/04/2022
49.19
 17,496 49.07 49.19 47.89 0 0 0
12/04/2022
49.90
 11,511 48.77 49.90 48.77 0 0 0
08/04/2022
50.84
 12,300 50.78 50.90 50.25 0 0 0
07/04/2022
50.90
 27,306 50.49 51.31 50.49 0 0 0
06/04/2022
48.30
 74,403 48.48 48.30 48.30 0 700 -0.1
05/04/2022
49.01
 58,016 47.89 49.30 47.29 0 0 0
04/04/2022
47.94
 32,004 48.65 48.65 47.59 0 0 0
01/04/2022
48.42
 13,640 48.48 49.60 47.89 0 0 0
31/03/2022
48.77
 18,219 51.31 51.31 48.54 0 0 0
30/03/2022
48.48
 204,987 45.58 50.01 45.58 0 0 0
29/03/2022
46.47
 10,729 45.82 46.70 45.82 0 0 0
28/03/2022
44.93
 8,000 42.86 45.52 42.86 0 0 0
25/03/2022
45.52
 23,281 46.05 46.05 45.52 0 0 0
24/03/2022
45.99
 17,650 44.93 46.76 44.93 0 0 0
23/03/2022
44.93
 25,804 43.75 46.70 43.75 0 0 0
22/03/2022
43.98
 14,492 43.75 44.04 43.75 0 0 0
21/03/2022
43.75
 33,800 43.16 44.34 42.92 0 0 0
18/03/2022
43.45
 18,667 43.16 43.75 43.16 0 0 0
17/03/2022
43.16
 9,136 42.33 43.33 42.33 0 0 0
16/03/2022
42.86
 919 43.10 43.10 42.86 0 0 0
15/03/2022
42.57
 9,250 42.57 42.98 42.39 0 0 0
14/03/2022
42.27
 12,400 42.57 42.74 42.15 0 0 0
11/03/2022
42.57
 7,767 42.98 43.10 42.57 0 0 0
10/03/2022
42.98
 6,234 42.92 43.16 42.92 0 0 0
09/03/2022
42.92
 2,000 42.80 43.10 42.68 0 100 -0.0
08/03/2022
43.04
 9,545 42.98 43.22 42.98 0 0 0
07/03/2022
43.10
 8,402 43.16 43.16 43.04 0 0 0
04/03/2022
43.10
 32,551 42.57 43.45 42.57 0 0 0
03/03/2022
42.03
 28,314 42.15 42.51 41.97 0 0 0
02/03/2022
42.21
 4,500 42.03 42.21 42.03 0 0 0
01/03/2022
42.09
 5,543 41.86 43.10 41.86 0 0 0
28/02/2022
42.03
 22,342 42.03 42.03 41.68 0 0 0
25/02/2022
41.86
 4,512 42.62 42.62 41.86 0 0 0
24/02/2022
41.68
 44,430 42.45 42.45 41.50 0 9,600 -0.7
23/02/2022
42.45
 24,071 43.04 43.04 42.45 0 21,793 -1.7
22/02/2022
42.80
 12,742 42.86 43.63 42.80 0 570 -0.0
21/02/2022
43.04
 8,162 43.22 43.27 42.86 0 0 0
18/02/2022
43.16
 5,235 43.45 43.51 43.16 0 0 0
17/02/2022
43.45
 23,610 43.16 43.45 43.16 0 135 -0.0
16/02/2022
43.45
 8,949 43.45 43.45 43.04 0 0 0
15/02/2022
43.04
 6,246 43.33 43.33 42.86 0 0 0
14/02/2022
43.16
 22,930 43.16 43.16 42.86 0 0 0
11/02/2022
43.16
 8,556 42.86 43.16 42.86 0 0 0
10/02/2022
42.86
 14,214 42.98 43.10 42.45 0 0 0
09/02/2022
42.57
 11,173 42.86 43.16 42.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |