CTCP Viễn thông FPT (fox)

91.20
-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
(2024-08-21) 		-3.70 -3.90% 1,243,400 0 0
88.80
95
91.20
2 tháng
(2024-07-22) 		0.50 0.55% 3,292,300 -30 -0.0
86.10
96.90
91.20
3 tháng
(2024-06-24) 		-16.20 -15.08% 8,297,300 -30 -0.0
86.10
109
91.20
6 tháng
(2024-03-25) 		33.20 57.24% 23,306,452 -37 -0.0
55
114
91.20
12 tháng
(2023-09-26) 		47.02 106.44% 31,667,144 -81 -0.0
43.60
114
91.20
24 tháng
(2022-10-03) 		52.82 137.65% 34,707,681 -157 -0.0
27.10
114
91.20
36 tháng
(2021-10-06) 		42.84 88.59% 38,047,958 -479,696 -35.7
27.10
114
91.20
60 tháng
(2019-10-17) 		73 401.06% 46,144,871 -494,989 -42.9
16.08
114
91.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2021
37.43
 3,404 37.24 37.43 36.75 0 0 0
16/04/2021
37.48
 16,909 37.24 37.48 36.99 0 300 -0.0
15/04/2021
37.24
 54,741 37.19 37.87 36.80 0 0 0
14/04/2021
37.19
 12,300 36.75 37.48 36.75 0 0 0
13/04/2021
36.75
 11,956 38.21 38.21 36.75 0 0 0
12/04/2021
37.72
 16,000 38.26 38.26 37.48 0 0 0
09/04/2021
37.97
 68,086 36.99 38.65 36.99 0 0 0
08/04/2021
36.99
 54,812 37.43 37.58 36.99 0 1,694 -0.1
07/04/2021
37.48
 25,700 37.38 37.72 37.33 0 100 -0.0
06/04/2021
37.48
 67,211 38.21 38.94 37.48 0 0 0
05/04/2021
38.94
 37,086 37.48 39.43 37.48 0 2,200 -0.2
02/04/2021
37.63
 22,436 37.58 37.82 37.29 0 0 0
01/04/2021
37.48
 17,754 37.63 37.63 37.38 0 0 0
31/03/2021
37.33
 5,484 38.21 38.21 37.33 0 0 0
30/03/2021
37.38
 6,278 37.92 37.92 37.33 0 0 0
29/03/2021
37.92
 5,612 37.33 38.21 36.55 0 0 0
26/03/2021
37.33
 48,900 37.77 37.97 36.51 0 0 0
25/03/2021
37.77
 17,100 37.82 37.82 37.48 0 0 0
24/03/2021
38.45
 117,332 38.45 38.45 36.60 0 0 0
23/03/2021
38.60
 46,586 37.97 38.94 37.92 0 0 0
22/03/2021
37.87
 20,430 38.02 38.11 37.48 0 0 0
19/03/2021
37.97
 23,134 38.65 38.65 37.48 0 1,400 -0.1
18/03/2021
38.65
 26,029 39.13 39.91 38.02 0 0 0
17/03/2021
38.94
 21,637 37.77 39.43 37.77 0 0 0
16/03/2021
37.72
 60,131 37.48 38.45 37.43 0 0 0
15/03/2021
37.48
 63,186 33.05 37.77 32.86 0 0 0
12/03/2021
33.05
 26,500 32.61 33.05 32.61 0 0 0
11/03/2021
32.61
 11,430 32.17 32.61 32.17 0 0 0
10/03/2021
32.32
 4,900 32.13 32.56 32.13 0 0 0
09/03/2021
32.32
 18,410 32.37 32.37 32.22 0 0 0
08/03/2021
32.37
 12,100 32.27 32.51 32.22 0 0 0
05/03/2021
32.27
 21,535 32.27 32.27 31.69 0 0 0
04/03/2021
31.93
 7,200 31.74 31.93 31.69 0 0 0
03/03/2021
32.13
 19,552 31.69 32.51 31.64 0 0 0
02/03/2021
31.49
 6,339 31.69 31.88 31.40 0 0 0
01/03/2021
31.64
 13,014 31.64 31.74 31.44 0 0 0
26/02/2021
31.35
 13,688 31.40 31.59 31.25 0 0 0
25/02/2021
31.44
 26,000 31.40 31.64 31.15 0 0 0
24/02/2021
31.25
 16,913 31.35 31.44 30.32 0 0 0
23/02/2021
31.05
 9,162 31.59 31.59 31.05 0 0 0
22/02/2021
31.49
 7,549 31.64 31.83 31.49 0 0 0
19/02/2021
31.64
 26,500 31.88 32.08 31.15 0 0 0
18/02/2021
31.69
 58,128 30.18 32.08 30.18 0 0 0
17/02/2021
31.35
 72,317 28.96 31.40 28.96 0 0 0
09/02/2021
29.69
 24,600 29.69 29.69 29.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |