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)
13/09/2021
49.65
 14,107 49.65 49.88 49.06 0 300 -0.0
10/09/2021
49.77
 14,070 49.65 49.94 49.53 0 7,900 -0.7
09/09/2021
49.65
 10,001 49.53 49.71 49.47 0 1,600 -0.1
08/09/2021
49.65
 6,501 49.65 49.71 49.42 0 2,400 -0.2
07/09/2021
49.71
 25,212 50.00 50.00 49.59 0 0 0
06/09/2021
49.94
 25,020 50.23 50.41 49.71 0 5,900 -0.5
01/09/2021
50.23
 26,800 50.82 50.82 49.94 0 100 -0.0
31/08/2021
50.58
 55,920 50.99 51.63 50.52 0 30,000 -2.6
30/08/2021
50.99
 59,166 50.35 50.99 49.94 0 36,300 -3.1
27/08/2021
50.23
 51,260 48.31 50.52 48.31 0 17,500 -1.5
26/08/2021
48.77
 11,072 48.01 49.59 47.90 0 1,000 -0.1
25/08/2021
47.95
 3,200 48.01 48.25 47.90 0 100 -0.0
24/08/2021
48.25
 12,632 48.19 48.42 47.60 0 0 0
23/08/2021
47.90
 24,603 49.06 49.65 47.90 0 200 -0.0
20/08/2021
49.06
 10,800 49.36 49.59 49.06 0 0 0
19/08/2021
49.36
 16,430 49.36 49.53 42.06 0 0 0
18/08/2021
49.36
 7,220 49.65 49.65 49.36 0 0 0
17/08/2021
49.36
 22,105 49.88 49.88 49.36 0 0 0
16/08/2021
49.59
 28,529 49.36 50.23 49.36 0 10,500 -0.9
13/08/2021
49.36
 11,700 49.88 49.88 48.19 0 0 0
12/08/2021
49.71
 24,897 50.23 50.35 49.65 0 0 0
11/08/2021
50.00
 15,649 50.58 58.35 50.00 0 0 0
10/08/2021
50.52
 26,123 50.23 51.11 50.23 0 0 0
09/08/2021
49.94
 57,150 47.90 51.40 47.84 0 300 -0.0
06/08/2021
47.90
 18,105 47.43 47.90 47.31 0 0 0
05/08/2021
47.90
 20,400 47.08 47.90 47.08 0 0 0
04/08/2021
47.60
 28,130 47.02 47.72 46.73 0 0 0
03/08/2021
47.37
 28,448 48.13 48.13 47.02 0 0 0
02/08/2021
47.90
 23,631 48.07 48.42 47.90 0 0 0
30/07/2021
47.84
 44,806 47.60 48.36 47.60 0 0 0
29/07/2021
47.55
 24,403 47.43 47.90 46.79 0 0 0
28/07/2021
47.31
 13,096 48.13 48.13 46.73 0 4,000 -0.3
27/07/2021
48.42
 71,443 47.02 49.01 46.96 0 0 0
26/07/2021
46.67
 72,800 45.33 47.02 45.33 0 2,500 -0.2
23/07/2021
45.50
 68,280 44.98 45.56 44.68 0 0 0
22/07/2021
44.57
 18,724 44.39 45.03 44.39 0 0 0
21/07/2021
44.39
 23,025 44.98 44.98 44.16 0 0 0
20/07/2021
44.39
 14,069 44.39 44.39 43.81 0 0 0
19/07/2021
44.39
 33,986 44.39 44.63 43.98 0 0 0
16/07/2021
44.39
 17,900 44.39 44.68 44.33 0 0 0
15/07/2021
44.39
 5,206 44.45 44.51 37.97 0 0 0
14/07/2021
44.45
 8,025 45.21 45.21 43.98 0 0 0
13/07/2021
44.39
 10,854 44.98 44.98 43.87 0 0 0
12/07/2021
44.04
 49,565 45.97 46.38 43.05 0 0 0
09/07/2021
45.68
 13,940 45.56 46.14 45.56 0 0 0
08/07/2021
45.38
 11,200 46.44 46.44 45.38 0 0 0
07/07/2021
46.03
 8,874 44.39 46.03 44.39 0 0 0
06/07/2021
46.20
 13,250 46.20 46.73 39.31 0 0 0
05/07/2021
46.73
 46,259 46.73 46.73 45.74 0 0 0
02/07/2021
46.20
 18,710 46.14 46.61 44.98 0 0 0
01/07/2021
46.14
 119,880 46.44 46.49 46.09 0 0 0
30/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
30/06/2021
46.38
 50,890 52.86 52.86 46.14 0 0 0
29/06/2021
45.75
 48,060 46.24 46.73 45.75 0 0 0
28/06/2021
46.19
 36,754 45.66 51.69 45.27 0 0 0
25/06/2021
45.66
 12,211 44.98 45.66 44.05 0 0 0
24/06/2021
45.71
 17,257 45.75 45.75 43.66 0 0 0
23/06/2021
45.95
 10,617 46.10 46.14 45.41 0 0 0
22/06/2021
46.00
 18,709 45.61 51.60 45.27 0 3,500 -0.3
21/06/2021
45.61
 54,567 43.32 46.73 43.32 0 0 0
18/06/2021
43.27
 34,059 43.76 43.81 36.55 0 0 0
17/06/2021
43.76
 23,938 42.15 43.81 42.15 0 0 0
16/06/2021
42.10
 30,429 40.94 42.35 40.94 0 29 -0.0
15/06/2021
41.37
 47,600 40.94 46.83 40.89 0 0 0
14/06/2021
40.94
 28,538 41.42 41.57 40.40 0 0 0
11/06/2021
41.42
 43,820 40.16 41.86 39.43 0 0 0
10/06/2021
39.72
 33,589 40.35 40.35 39.48 0 1,000 -0.1
09/06/2021
40.01
 15,552 39.72 40.16 39.43 0 0 0
08/06/2021
39.67
 22,663 40.89 40.89 39.67 0 0 0
07/06/2021
41.18
 33,535 39.91 41.18 39.91 0 35 -0.0
04/06/2021
40.01
 8,878 40.69 40.69 39.82 0 15 -0.0
03/06/2021
40.64
 26,798 39.91 40.64 39.57 0 0 0
02/06/2021
39.82
 16,114 39.52 39.82 39.43 0 77 -0.0
01/06/2021
39.82
 43,759 40.40 40.60 39.48 0 59 -0.0
31/05/2021
40.40
 34,082 40.40 40.89 39.82 0 0 0
28/05/2021
39.91
 71,335 39.96 40.40 39.82 0 4 -0.0
27/05/2021
40.21
 24,125 40.89 41.28 39.91 0 0 0
26/05/2021
41.18
 13,040 41.81 41.81 40.40 0 1,287 -0.1
25/05/2021
41.37
 137,091 37.97 44.29 32.81 0 13,137 -1.0
24/05/2021
38.45
 44,652 38.94 39.38 37.97 0 8,042 -0.6
21/05/2021
38.94
 68,620 36.99 38.94 36.99 0 0 0
20/05/2021
37.24
 15,922 37.24 37.48 36.90 0 0 0
19/05/2021
37.14
 17,600 37.04 37.14 36.65 0 0 0
18/05/2021
37.24
 9,393 37.24 37.24 37.04 0 0 0
17/05/2021
36.99
 9,115 37.04 37.04 36.99 0 0 0
14/05/2021
37.33
 32,103 37.29 37.38 36.94 0 0 0
13/05/2021
37.29
 12,431 37.48 37.63 37.14 0 0 0
12/05/2021
37.67
 3,100 37.63 37.67 37.63 0 0 0
11/05/2021
37.63
 34,200 37.63 37.72 37.48 0 0 0
10/05/2021
37.97
 34,500 37.43 38.21 36.75 0 0 0
07/05/2021
37.43
 8,540 37.14 37.48 37.14 0 0 0
06/05/2021
37.48
 19,400 37.43 37.92 37.38 0 0 0
05/05/2021
37.38
 23,507 37.38 37.63 31.59 0 0 0
04/05/2021
37.48
 14,640 36.99 37.53 36.80 0 0 0
29/04/2021
37.53
 20,328 37.67 37.67 32.13 0 0 0
28/04/2021
37.48
 37,778 37.92 38.16 32.32 0 0 0
27/04/2021
37.92
 17,408 37.58 38.16 37.53 0 0 0
26/04/2021
37.82
 7,700 37.92 38.02 37.82 0 0 0
23/04/2021
37.92
 16,000 37.87 37.92 37.53 0 0 0
22/04/2021
37.48
 11,010 38.50 38.50 37.48 0 0 0
20/04/2021
37.97
 96,310 37.43 39.13 37.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |