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
(2024-08-20) 		-3.30 -3.50% 1,262,600 0 0
88.80
95
91
2 tháng
(2024-07-22) 		0.30 0.33% 3,250,300 -30 -0.0
86.10
96.90
91
3 tháng
(2024-06-21) 		-19.30 -17.50% 8,562,300 -30 -0.0
86.10
110.30
91
6 tháng
(2024-03-25) 		33 56.90% 23,264,452 -37 -0.0
55
114
91
12 tháng
(2023-09-25) 		45.40 99.58% 31,648,816 -81 -0.0
43.60
114
91
24 tháng
(2022-09-30) 		51.78 132.05% 34,674,117 -157 -0.0
27.10
114
91
36 tháng
(2021-10-05) 		42.58 87.95% 38,021,106 -482,696 -35.9
27.10
114
91
60 tháng
(2019-10-16) 		72.80 399.96% 46,102,871 -494,989 -42.9
16.08
114
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
29.69
 3,800 29.94 30.18 29.21 0 0 0
05/02/2021
29.94
 8,168 30.08 30.18 29.94 0 0 0
04/02/2021
30.03
 42,503 29.69 30.18 29.69 0 1,000 -0.1
03/02/2021
29.69
 16,201 29.21 29.69 28.52 0 0 0
02/02/2021
28.72
 7,380 28.13 28.96 28.13 0 0 0
01/02/2021
29.16
 11,600 28.28 29.16 27.74 0 0 0
29/01/2021
28.77
 8,500 27.26 29.21 27.26 0 0 0
28/01/2021
27.65
 31,310 29.21 29.21 24.63 0 0 0
27/01/2021
28.91
 6,514 28.96 29.21 28.72 0 0 0
26/01/2021
29.21
 9,530 30.18 30.18 28.33 0 0 0
25/01/2021
29.45
 12,406 29.94 29.94 29.45 0 0 0
22/01/2021
29.69
 3,915 30.23 30.23 29.69 0 0 0
21/01/2021
30.18
 7,210 29.16 30.28 29.16 0 0 0
20/01/2021
29.16
 5,300 28.28 29.16 28.23 0 0 0
19/01/2021
28.23
 20,507 29.79 29.79 27.31 0 0 0
18/01/2021
29.94
 12,783 30.13 30.13 29.50 0 0 0
15/01/2021
30.13
 2,540 30.18 30.67 30.13 0 0 0
14/01/2021
30.18
 19,407 30.08 30.18 29.59 0 1,100 -0.1
13/01/2021
29.59
 9,641 29.94 30.18 29.59 0 21 -0.0
12/01/2021
29.74
 16,090 29.21 30.18 29.21 0 0 0
11/01/2021
29.40
 27,515 29.21 29.40 29.16 0 0 0
08/01/2021
29.21
 13,026 29.94 29.94 28.82 0 0 0
07/01/2021
29.21
 11,430 29.69 29.69 29.16 0 0 0
06/01/2021
29.59
 36,510 28.47 29.69 28.47 0 0 0
05/01/2021
28.82
 31,639 27.74 28.82 27.55 0 0 0
04/01/2021
27.60
 9,259 27.45 27.60 27.36 0 931 -0.1
31/12/2020
27.31
 3,698 27.31 27.45 24.34 0 5 -0.0
30/12/2020
27.31
 4,186 27.26 27.36 27.26 0 0 0
29/12/2020
27.50
 25,361 27.26 27.74 26.77 0 0 0
28/12/2020
27.36
 17,102 27.26 27.40 27.16 0 0 0
25/12/2020
27.55
 2,463 27.55 27.55 27.26 0 0 0
24/12/2020
27.74
 15,931 27.55 27.74 27.26 0 0 0
23/12/2020: Cổ tức tiền mặt tỉ lệ: 20%
23/12/2020
27.55
 21,362 27.55 27.65 23.46 0 0 0
22/12/2020
27.60
 6,526 27.41 27.60 27.41 0 0 0
21/12/2020
27.41
 15,032 27.32 27.55 27.27 0 0 0
18/12/2020
27.27
 60,291 27.27 27.32 23.18 0 100 -0.0
17/12/2020
27.18
 16,810 27.27 27.27 27.18 0 0 0
16/12/2020
27.27
 22,590 27.27 27.41 27.27 0 0 0
15/12/2020
27.60
 3,527 27.22 27.65 23.09 0 0 0
14/12/2020
27.27
 15,950 27.03 27.36 26.80 0 0 0
11/12/2020
27.27
 8,531 27.55 27.55 27.03 0 0 0
10/12/2020
27.69
 4,428 28.21 28.21 27.60 0 0 0
09/12/2020
27.60
 12,400 27.65 27.74 27.46 0 0 0
08/12/2020
27.41
 14,354 27.22 27.60 27.03 0 0 0
07/12/2020
27.22
 23,481 26.75 27.22 26.56 0 0 0
04/12/2020
26.75
 29,861 26.56 26.80 26.38 0 0 0
03/12/2020
26.42
 31,942 26.09 26.56 26.09 0 0 0
02/12/2020
26.38
 43,564 25.81 26.56 25.81 0 0 0
01/12/2020
25.86
 6,075 25.62 25.86 25.39 0 0 0
30/11/2020
25.58
 1,954 25.58 25.72 25.39 0 0 0
27/11/2020
25.62
 14,900 25.15 25.62 25.39 0 0 0
26/11/2020
25.15
 19,243 24.92 25.15 24.92 0 0 0
25/11/2020
24.92
 8,683 24.92 25.01 24.78 0 1,000 -0.1
24/11/2020
24.68
 24,655 24.68 24.92 24.68 0 0 0
23/11/2020
24.92
 8,966 24.26 24.92 24.21 0 0 0
20/11/2020
24.45
 3,393 24.68 24.68 24.45 0 0 0
19/11/2020
24.26
 3,808 24.07 24.40 24.07 0 0 0
18/11/2020
24.40
 2,888 24.12 24.40 24.12 0 0 0
17/11/2020
24.45
 2,556 23.98 24.45 23.98 0 0 0
16/11/2020
24.12
 10,280 24.12 24.21 24.12 0 0 0
13/11/2020
24.17
 2,122 24.12 24.17 24.07 0 0 0
12/11/2020
24.21
 27,157 23.98 24.21 23.98 0 0 0
11/11/2020
24.03
 10,844 24.07 24.21 23.98 0 0 0
10/11/2020
24.21
 7,928 23.98 24.21 23.98 0 100 -0.0
09/11/2020
23.93
 5,506 23.93 23.93 23.79 0 0 0
06/11/2020
23.88
 293 23.93 23.93 23.88 0 0 0
05/11/2020
23.60
 8,875 23.27 23.65 23.27 0 0 0
04/11/2020
23.56
 4,171 23.51 23.60 23.51 0 0 0
03/11/2020
23.51
 163 23.51 23.51 23.51 0 0 0
02/11/2020
23.41
 13,650 23.98 24.21 23.04 0 500 -0.0
30/10/2020
23.98
 1,170 24.03 24.03 23.98 0 0 0
29/10/2020
24.03
 13,971 23.93 24.03 23.93 0 200 -0.0
28/10/2020
23.74
 7,550 24.03 24.07 23.74 0 0 0
27/10/2020
24.03
 4,030 24.03 24.45 24.03 0 100 -0.0
26/10/2020
23.98
 16,800 24.03 24.21 23.98 0 0 0
23/10/2020
23.98
 9,510 23.98 23.98 23.98 0 0 0
22/10/2020
24.12
 24,909 23.74 24.17 23.65 0 0 0
21/10/2020
23.98
 3,342 24.31 24.31 23.98 0 0 0
20/10/2020
24.31
 2,250 24.31 24.40 24.31 0 0 0
19/10/2020
24.31
 28,911 24.45 24.50 24.21 0 0 0
16/10/2020
24.21
 49,800 23.51 24.40 23.27 0 27 -0.0
15/10/2020
23.51
 26,910 23.51 23.51 23.09 0 0 0
14/10/2020
23.41
 20,530 23.37 23.51 23.37 0 0 0
13/10/2020
23.41
 10,430 23.41 23.41 23.41 0 0 0
12/10/2020
23.18
 11,730 23.51 23.51 23.13 0 0 0
09/10/2020
23.32
 40,030 23.23 23.93 23.23 0 0 0
08/10/2020
23.51
 10,800 22.76 23.51 22.71 0 0 0
07/10/2020
22.85
 8,507 22.90 22.90 22.10 0 0 0
06/10/2020
22.85
 1,363 22.85 22.85 22.85 0 0 0
05/10/2020
22.90
 8,110 23.04 23.04 22.85 0 0 0
02/10/2020
22.85
 6,310 22.94 22.94 22.85 0 0 0
01/10/2020
22.94
 1,292 23.04 23.04 22.94 0 0 0
30/09/2020
22.85
 1,420 23.18 23.18 22.80 0 0 0
29/09/2020
23.04
 2,846 23.27 23.51 23.04 0 0 0
28/09/2020
23.27
 410 23.27 23.27 23.27 0 0 0
25/09/2020
23.46
 15,400 22.80 23.51 22.80 0 0 0
24/09/2020
23.04
 4,120 23.13 23.13 23.04 0 0 0
23/09/2020
23.04
 1,130 23.09 23.09 23.04 0 0 0
22/09/2020
22.85
 4,055 23.51 23.51 22.85 0 0 0
21/09/2020
23.51
 1,606 23.74 23.88 23.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |