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)
08/02/2022
41.97
 3,306 42.92 43.16 41.97 0 0 0
07/02/2022
42.74
 4,632 42.86 43.04 42.74 0 7 -0.0
28/01/2022
42.57
 13,643 42.27 42.86 41.97 0 24 -0.0
27/01/2022
41.32
 7,562 40.79 41.32 40.79 0 7,663 -0.5
26/01/2022
41.38
 6,449 41.03 41.68 41.03 0 2,900 -0.2
25/01/2022
41.26
 6,220 40.79 41.26 40.79 0 0 0
24/01/2022
41.38
 16,463 40.79 41.38 40.79 0 11 -0.0
21/01/2022
41.09
 4,473 42.86 42.86 40.97 0 0 0
20/01/2022
41.09
 5,357 40.56 41.09 40.56 0 0 0
19/01/2022
40.50
 4,611 41.09 41.09 40.20 0 0 0
18/01/2022
41.09
 7,510 41.38 41.38 40.79 0 0 0
17/01/2022
41.15
 13,944 42.09 42.09 41.09 0 10,937 -0.9
14/01/2022
41.97
 10,461 41.97 42.86 41.97 0 63,853 -5.1
13/01/2022
42.27
 14,836 41.97 43.16 41.97 0 0 0
12/01/2022
42.03
 40,904 42.03 43.16 41.97 0 0 0
11/01/2022
41.97
 17,056 41.50 44.34 41.50 0 71,200 -5.0
10/01/2022
41.38
 51,523 41.56 41.97 41.09 0 31,090 -2.2
07/01/2022
41.32
 66,343 41.97 41.97 41.32 0 41,030 -2.9
06/01/2022
41.97
 111,342 42.57 42.57 41.97 0 84,645 -6.0
05/01/2022
42.39
 44,758 43.10 43.10 42.39 0 31,832 -2.3
04/01/2022
42.98
 36,098 43.63 43.75 42.98 0 29,271 -2.1
31/12/2021
43.63
 5,233 43.45 43.63 43.27 0 12 -0.0
30/12/2021
43.45
 5,506 43.33 43.45 43.16 0 1,500 -0.1
29/12/2021
43.10
 21,111 43.51 43.51 43.10 0 45 -0.0
28/12/2021
43.39
 5,028 43.45 43.45 43.27 0 100 -0.0
27/12/2021
43.16
 6,720 44.04 44.28 43.16 0 0 0
24/12/2021
44.04
 3,400 43.75 44.04 43.75 0 0 0
23/12/2021
43.04
 15,433 43.33 43.75 43.04 0 0 0
22/12/2021
43.33
 9,500 43.45 43.69 43.16 0 0 0
21/12/2021
43.75
 10,732 43.75 43.75 43.27 0 0 0
20/12/2021
43.63
 8,862 43.63 44.34 43.63 0 0 0
17/12/2021
44.04
 3,611 43.75 44.04 43.51 0 0 0
16/12/2021
43.75
 8,620 44.22 44.22 43.75 0 0 0
15/12/2021
44.10
 13,923 43.75 44.63 43.75 0 0 0
14/12/2021
43.75
 12,070 43.22 44.34 43.22 0 0 0
13/12/2021
43.75
 23,978 43.69 43.75 42.98 0 0 0
10/12/2021
43.75
 5,037 43.92 43.92 43.69 0 0 0
09/12/2021
43.75
 29,346 44.34 44.34 43.69 0 0 0
08/12/2021
44.16
 8,631 44.81 44.81 44.16 0 0 0
07/12/2021
44.63
 8,855 44.99 44.99 44.58 0 0 0
06/12/2021
44.58
 9,060 44.40 45.82 44.10 0 0 0
03/12/2021
45.88
 9,810 45.88 46.11 45.82 0 0 0
02/12/2021
46.05
 7,140 45.88 46.11 45.82 0 0 0
01/12/2021
45.93
 2,535 46.11 46.11 39.20 0 0 0
30/11/2021
46.11
 15,366 46.11 46.41 39.20 0 0 0
29/11/2021
46.11
 12,122 45.88 46.41 45.64 0 0 0
26/11/2021
46.29
 7,165 46.47 46.47 46.11 0 0 0
25/11/2021
46.53
 12,868 46.41 46.70 46.35 0 0 0
24/11/2021
46.11
 6,783 46.11 46.64 46.05 0 0 0
23/11/2021
46.53
 8,139 45.82 46.59 45.52 0 0 0
22/11/2021
46.17
 22,201 46.11 46.29 46.11 0 0 0
19/11/2021
46.29
 26,624 46.59 46.59 46.11 0 0 0
18/11/2021
46.76
 13,716 46.82 46.82 46.59 0 0 0
17/11/2021
47.00
 8,910 46.76 47.00 46.70 0 0 0
16/11/2021
46.82
 7,707 46.70 46.82 46.70 0 0 0
15/11/2021
46.82
 14,900 46.94 47.06 46.70 0 0 0
12/11/2021
46.94
 9,206 46.94 47.18 46.82 0 0 0
11/11/2021
46.88
 8,940 47.24 47.29 46.82 0 0 0
10/11/2021
47.18
 6,620 47.41 47.41 47.12 0 0 0
09/11/2021
47.12
 21,112 47.29 47.53 47.12 0 0 0
08/11/2021
47.83
 12,666 47.29 48.48 47.00 0 0 0
05/11/2021
47.89
 29,368 48.18 49.01 47.29 0 0 0
04/11/2021
47.12
 31,798 47.00 48.83 47.00 0 3,096 -0.2
03/11/2021
47.00
 24,329 47.00 47.18 46.82 0 5,700 -0.5
02/11/2021
47.00
 33,521 47.00 47.18 46.64 0 1,800 -0.1
01/11/2021
46.94
 20,179 47.12 47.18 46.76 0 3,000 -0.2
29/10/2021
47.00
 32,640 47.29 47.35 47.00 0 3,000 -0.2
28/10/2021
47.24
 9,540 47.29 47.47 47.00 0 0 0
27/10/2021
47.29
 13,221 46.70 47.59 46.70 0 0 0
26/10/2021
47.00
 18,610 47.29 47.29 46.70 0 0 0
25/10/2021
47.29
 14,330 47.89 47.89 47.18 0 0 0
22/10/2021
47.94
 8,265 48.06 48.06 47.35 0 0 0
21/10/2021
48.06
 26,830 47.24 48.24 47.24 0 16,000 -1.3
20/10/2021
47.29
 33,837 47.59 47.77 46.82 0 0 0
19/10/2021
47.83
 8,020 48.00 48.00 47.41 0 0 0
18/10/2021
48.06
 41,166 48.36 48.42 47.29 0 3,000 -0.2
15/10/2021
48.36
 8,470 48.30 48.48 48.24 0 100 -0.0
14/10/2021
48.48
 7,440 48.48 48.48 48.18 0 0 0
13/10/2021
48.48
 21,450 48.54 48.71 48.42 0 0 0
12/10/2021
48.36
 5,131 49.01 49.01 48.18 0 500 -0.0
11/10/2021
48.54
 16,839 49.13 49.13 48.54 0 600 -0.0
08/10/2021
49.13
 52,152 48.12 49.13 48.00 0 23,500 -1.9
07/10/2021
48.06
 18,040 48.36 48.36 48.06 0 1,500 -0.1
06/10/2021
48.36
 14,210 48.36 48.48 48.18 0 6,000 -0.5
05/10/2021
48.42
 15,148 48.12 48.42 48.12 0 3,000 -0.2
04/10/2021
48.42
 24,386 48.77 48.77 48.18 0 2,700 -0.2
01/10/2021
48.77
 13,169 48.60 48.77 48.48 0 0 0
30/09/2021
48.65
 5,578 48.77 49.01 48.60 0 100 -0.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2021
48.77
 13,470 49.07 49.07 48.77 0 500 -0.0
28/09/2021
48.77
 21,833 48.19 49.24 48.19 0 0 0
27/09/2021
49.36
 7,943 49.47 49.59 48.83 0 600 -0.1
24/09/2021
49.47
 5,334 49.94 49.94 49.36 0 0 0
23/09/2021
49.53
 12,823 49.42 49.65 49.42 0 10,200 -0.9
22/09/2021
49.42
 14,161 49.12 49.42 48.95 0 1,900 -0.2
21/09/2021
49.30
 18,277 49.30 49.53 48.77 0 0 0
20/09/2021
49.42
 35,729 49.82 49.94 49.42 0 8,069 -0.7
17/09/2021
49.71
 27,741 49.65 50.00 49.65 0 10,500 -0.9
16/09/2021
49.65
 18,366 49.88 49.94 49.30 0 0 0
15/09/2021
49.94
 20,855 49.65 49.94 49.18 0 100 -0.0
14/09/2021
49.82
 15,131 49.65 49.82 49.53 0 3,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |