CTCP Viễn thông FPT (fox)

92.10
2.20
(2.45%)
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
(2024-10-22) 		2.80 3.14% 2,928,610 0 0
88.20
98.50
92.10
2 tháng
(2024-09-23) 		1.40 1.54% 3,921,591 -362 -0.0
86.90
98.50
92.10
3 tháng
(2024-08-23) 		-1.90 -2.02% 5,018,301 -362 -0.0
86.90
98.50
92.10
6 tháng
(2024-05-27) 		14.20 18.23% 20,099,000 -392 -0.0
77.90
114
92.10
12 tháng
(2023-11-27) 		42.28 84.87% 33,198,491 -443 -0.0
49.05
114
92.10
24 tháng
(2022-12-02) 		60.90 195.23% 37,951,309 -519 -0.0
29.97
114
92.10
36 tháng
(2021-12-07) 		47.47 106.34% 41,301,161 -412,262 -30.2
27.10
114
92.10
60 tháng
(2019-12-18) 		74.58 425.74% 50,037,037 -520,638 -44.1
16.08
114
92.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
92.10
 54,600 90.70 92.30 90.50 0 0 0
20/11/2024
91
 101,600 89 91.70 88 0 0 0
19/11/2024
88.90
 301,500 94 94 88.90 0 0 0
18/11/2024
94
 168,700 97.40 97.40 92.30 0 0 0
15/11/2024
96.40
 193,191 99.20 100.60 96.20 0 0 0
14/11/2024
98.50
 454,393 96.80 103 96.80 0 0 0
13/11/2024
96.80
 138,170 95.40 97 93.90 0 0 0
12/11/2024
95
 145,203 98 98 94.80 0 0 0
11/11/2024
97.20
 272,145 97.30 100.50 96 0 0 0
08/11/2024
97.10
 230,480 92.80 97.50 92.80 0 0 0
07/11/2024
93
 305,975 89.90 93.80 89.60 0 0 0
06/11/2024
89.80
 29,335 89.10 90 88.90 0 0 0
05/11/2024
89.20
 11,138 89.20 89.40 88.40 0 0 0
04/11/2024
88.20
 47,332 89.80 89.80 88 0 0 0
01/11/2024
88.80
 67,420 90.70 90.70 88.50 0 0 0
31/10/2024
90.40
 42,079 91.90 91.90 90.10 0 0 0
30/10/2024
91.50
 110,836 91.50 93.50 91.20 0 0 0
29/10/2024
91.50
 106,757 90 91.50 90 0 0 0
28/10/2024
89.80
 37,199 89.80 89.90 89 0 0 0
25/10/2024
89.30
 33,262 89.10 89.50 88.50 0 0 0
24/10/2024
88.80
 37,486 89 90 88 0 0 0
23/10/2024
88.90
 7,055 88.60 88.90 87.90 0 0 0
22/10/2024
89.30
 32,754 90.60 90.60 88 0 0 0
21/10/2024
89.10
 32,420 90 90 89 0 0 0
18/10/2024
89.70
 37,954 90 90.10 89.70 0 0 0
17/10/2024
89.50
 17,006 90 90 89 0 0 0
16/10/2024
89.50
 34,801 89.70 90.10 89.20 0 0 0
15/10/2024
90.20
 65,670 90.80 92.20 90 0 7 -0.0
14/10/2024
91.10
 82,826 90.30 92 90.30 0 226 -0.0
11/10/2024
90.80
 51,384 91 92 90.40 0 0 0
10/10/2024
91
 165,374 87.20 92.50 87.20 0 0 0
09/10/2024
87.40
 43,871 87.50 87.60 86.20 0 0 0
08/10/2024
86.90
 33,020 87 87.10 86 0 0 0
07/10/2024
87
 10,201 88 88 86.60 0 0 0
04/10/2024
87.20
 27,112 87.80 87.80 86.50 0 0 0
03/10/2024
87.30
 25,693 87.90 88.50 87.30 0 0 0
02/10/2024
87.60
 57,564 88.60 88.80 87.40 0 0 0
01/10/2024
88.80
 56,874 88.50 89.20 88.40 0 0 0
30/09/2024
88
 34,214 88.90 88.90 88 0 100 -0.0
27/09/2024
89
 98,018 90 90.10 88.70 0 29 -0.0
26/09/2024
89.60
 39,713 90.50 90.50 89.50 0 0 0
25/09/2024
90.40
 31,011 90.60 90.80 90.10 0 0 0
24/09/2024
90.60
 23,856 90 91 89 0 0 0
23/09/2024
90.70
 24,399 91 91.10 90.40 0 0 0
20/09/2024
91.20
 42,318 92 92.70 91 0 0 0
19/09/2024
91
 55,807 90.60 92 90.60 0 0 0
18/09/2024
90.50
 73,132 88.80 91.30 88.80 0 0 0
17/09/2024
89.20
 47,785 89 89.20 88.40 0 0 0
16/09/2024
88.80
 35,757 90.30 90.30 88.50 0 0 0
13/09/2024
90.30
 17,715 90.30 90.40 90 0 0 0
12/09/2024
90.50
 20,555 90.50 90.90 90 0 0 0
11/09/2024
90.60
 36,942 89 90.60 88.20 0 0 0
10/09/2024
89.60
 47,015 91.40 91.80 89.60 0 0 0
09/09/2024
91
 55,024 93.70 94.30 91 0 0 0
06/09/2024
95
 111,347 90.10 95 88.80 0 0 0
05/09/2024
91.20
 110,024 91.90 91.90 88 0 0 0
04/09/2024
92.20
 40,684 93.40 93.40 91.40 0 0 0
30/08/2024
93.20
 96,878 91.90 93.50 91.30 0 0 0
29/08/2024
91.60
 16,643 91 91.60 91 0 0 0
28/08/2024
91.80
 43,494 91.70 92 91.10 0 0 0
27/08/2024
91.70
 68,518 92.10 92.10 91.50 0 0 0
26/08/2024
92
 39,590 94 94 92 0 0 0
23/08/2024
94
 137,482 94 94 91.60 0 0 0
22/08/2024
93.90
 68,755 94.90 94.90 93.90 0 0 0
21/08/2024
94.90
 81,949 94.50 95.50 94.20 0 0 0
20/08/2024
94.30
 61,556 95 95 94 0 0 0
19/08/2024
95
 87,587 94 95.50 94 0 0 0
16/08/2024
94.10
 122,770 90.30 94.10 90.30 0 0 0
15/08/2024
90.40
 57,125 90.50 91.20 88.80 0 0 0
14/08/2024
91.90
 54,911 92 93.40 91.90 0 0 0
13/08/2024
91.80
 62,400 91 93.10 91 0 0 0
12/08/2024
91.60
 85,346 89.10 91.70 89.10 0 0 0
09/08/2024
89.70
 56,053 87.50 89.90 87.30 0 0 0
08/08/2024
86.50
 52,471 87.50 88 85 0 0 0
07/08/2024
88.20
 15,605 89 89 87.50 0 0 0
06/08/2024
89
 125,975 86.10 91 86 0 0 0
05/08/2024
86.10
 123,056 91.70 91.80 86.10 0 30 -0.0
02/08/2024
95
 62,484 94.80 95 91.60 0 0 0
01/08/2024
94.80
 209,400 94 96.40 90 0 0 0
31/07/2024
95.30
 88,027 95.60 95.60 93.20 0 0 0
30/07/2024
94.40
 58,407 98.50 98.50 94.20 0 0 0
29/07/2024
96.90
 181,841 92.90 97 92.40 0 0 0
26/07/2024
92.50
 119,763 90.50 92.70 88.30 0 0 0
25/07/2024
90
 82,184 87.50 90 86 0 0 0
24/07/2024
89.10
 102,601 88.70 90.50 85 0 0 0
23/07/2024
88.70
 107,455 89 92 88 0 0 0
22/07/2024
90.70
 140,419 88.10 90.70 85 0 0 0
19/07/2024
88
 61,065 91 91 88 0 0 0
18/07/2024
91.50
 193,410 91.50 91.80 86 0 0 0
17/07/2024
92.40
 331,750 97.10 97.10 89 0 0 0
16/07/2024
96
 286,893 100 100.80 95.50 0 0 0
15/07/2024
100
 97,044 101.50 101.50 100 0 0 0
12/07/2024
101.10
 89,606 102.90 102.90 101 0 0 0
11/07/2024
102.70
 120,610 102 105.50 101.80 0 0 0
10/07/2024
102.10
 194,353 100.20 102.20 99.40 0 0 0
09/07/2024
101.60
 283,885 102 103 98.70 0 0 0
08/07/2024
102
 206,436 102.80 104.10 101.50 0 0 0
05/07/2024
102.10
 207,556 99 104.20 98.40 0 0 0
04/07/2024
99.40
 210,414 99.10 100 98 0 0 0
03/07/2024
98.90
 221,299 98 99.10 97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |