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)
18/09/2020
23.37
 2,740 22.85 23.46 22.85 0 2,100 -0.1
17/09/2020
23.04
 5,410 22.80 23.04 22.66 0 0 0
16/09/2020
22.85
 5,017 22.80 23.04 22.80 0 200 -0.0
15/09/2020
22.80
 7,800 22.90 22.90 22.66 0 0 0
14/09/2020
22.90
 13,797 22.94 23.51 22.85 0 7 -0.0
11/09/2020
23.23
 9,425 22.90 23.23 22.80 0 0 0
10/09/2020
22.85
 10,055 23.04 23.04 22.66 0 0 0
09/09/2020
22.80
 2,280 22.57 22.80 22.57 0 0 0
08/09/2020
22.66
 1,069 22.76 22.76 22.61 0 0 0
07/09/2020
22.66
 7,647 22.80 23.51 22.66 0 0 0
04/09/2020
22.80
 5,650 22.80 22.80 22.57 0 0 0
03/09/2020
22.90
 11,491 23.13 23.13 22.90 0 0 0
01/09/2020
23.09
 7,991 22.85 23.18 22.71 0 0 0
31/08/2020
22.94
 2,165 23.27 23.37 22.94 0 0 0
28/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
28/08/2020
22.90
 6,830 23.51 23.51 22.90 0 0 0
27/08/2020
22.66
 26,035 22.39 22.66 22.39 0 0 0
26/08/2020
22.52
 3,351 23.45 23.45 22.52 0 0 0
25/08/2020
22.48
 2,905 22.39 22.57 22.39 0 0 0
24/08/2020
22.43
 32,220 21.88 22.66 21.88 0 0 0
21/08/2020
21.88
 11,739 21.88 21.88 21.69 0 0 0
20/08/2020
21.88
 5,895 21.88 21.88 21.69 0 0 0
19/08/2020
21.88
 9,006 21.79 21.88 21.79 0 0 0
18/08/2020
21.83
 13,645 21.74 21.88 21.74 0 0 0
17/08/2020
21.56
 14,640 21.65 21.79 21.56 0 0 0
14/08/2020
21.83
 230 21.83 21.83 21.83 0 0 0
13/08/2020
21.88
 2,006 21.65 21.88 21.65 0 0 0
12/08/2020
21.65
 4,030 21.65 21.65 21.65 0 0 0
11/08/2020
21.65
 2,647 21.79 21.79 21.65 0 0 0
10/08/2020
21.88
 4,030 21.33 21.88 21.33 0 0 0
07/08/2020
21.33
 15,225 21.88 21.88 21.33 0 11,000 -0.5
06/08/2020
21.79
 3,342 21.83 21.83 21.74 0 35 -0.0
05/08/2020
21.83
 4,165 21.69 21.88 21.69 0 2,355 -0.1
04/08/2020
21.83
 8,100 21.65 21.83 21.65 0 0 0
03/08/2020
21.28
 16,050 21.33 21.42 21.28 0 14,000 -0.7
31/07/2020
21.00
 300 21.00 21.00 21.00 0 0 0
30/07/2020
21.37
 2,900 21.19 21.37 21.19 0 0 0
29/07/2020
20.68
 29,350 21.19 21.19 20.54 0 0 0
28/07/2020
21.42
 46,300 21.23 21.51 21.19 0 0 0
27/07/2020
21.42
 19,826 21.42 21.65 21.42 0 0 0
24/07/2020
21.79
 14,000 22.16 22.16 21.65 0 0 0
23/07/2020
22.25
 5,600 22.25 22.25 22.25 0 0 0
22/07/2020
22.20
 5,121 22.25 22.29 22.20 0 0 0
21/07/2020
22.11
 385 22.11 22.11 22.11 0 0 0
20/07/2020
22.29
 10,110 22.52 22.57 22.11 0 0 0
17/07/2020
22.57
 1,690 22.52 22.57 22.52 0 0 0
16/07/2020
22.48
 11,770 22.48 22.52 22.48 0 70 -0.0
15/07/2020
22.20
 12,642 21.69 22.57 21.69 0 0 0
14/07/2020
22.11
 4,220 21.65 22.57 21.65 0 0 0
13/07/2020
22.71
 1,260 22.71 22.71 22.71 0 0 0
10/07/2020
22.98
 10 22.98 22.98 22.98 0 0 0
09/07/2020
23.03
 14,100 22.80 23.03 22.80 0 0 0
08/07/2020
22.94
 510 22.94 22.94 22.94 0 0 0
07/07/2020
22.89
 10,610 22.89 23.03 22.89 0 0 0
06/07/2020
22.94
 6,420 22.71 22.94 22.66 0 0 0
03/07/2020
22.80
 10,120 22.57 22.80 22.57 0 0 0
02/07/2020
22.71
 12,641 22.89 22.94 22.66 0 0 0
01/07/2020
22.94
 46,826 22.85 22.94 22.66 0 0 0
30/06/2020
22.71
 6,200 21.05 23.03 21.05 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/06/2020
24.23
 930 24.87 24.87 24.23 0 0 0
26/06/2020
22.86
 21,868 23.15 23.15 22.82 8,300 0 0.5
25/06/2020
23.15
 7,600 22.82 23.15 22.82 2,100 0 0.1
24/06/2020
22.82
 29,620 23.15 23.15 22.82 19,600 0 1.1
23/06/2020
23.15
 22,845 23.69 23.69 23.11 16,610 0 1.0
22/06/2020
23.69
 15,247 23.85 23.85 23.60 0 500 -0.0
19/06/2020
23.44
 112,118 22.58 23.44 22.58 3,900 0 0.2
18/06/2020
22.41
 86,203 21.51 22.58 21.51 900 0 0.0
17/06/2020
21.46
 3,114 22.12 22.12 21.46 0 0 0
16/06/2020
21.38
 7,405 22.12 22.12 21.38 3,100 0 0.2
15/06/2020
21.34
 9,210 21.38 21.51 21.34 2,700 0 0.1
12/06/2020
21.38
 28,860 21.59 21.59 21.22 18,100 0 0.9
11/06/2020
21.63
 51,120 21.79 22.21 21.63 32,500 0 1.7
10/06/2020
21.79
 30,690 21.83 21.96 21.75 4,400 0 0.2
09/06/2020
21.79
 36,545 22.16 22.21 21.79 19,400 0 1.0
08/06/2020
22.16
 56,747 21.55 22.53 21.55 0 0 0
05/06/2020
21.51
 56,175 20.97 21.51 20.97 0 0 0
04/06/2020
20.64
 11,420 20.48 20.77 20.48 2,100 0 0.1
03/06/2020
20.48
 11,200 20.35 20.60 20.23 0 0 0
02/06/2020
20.19
 8,786 20.56 20.56 20.15 4,900 0 0.2
01/06/2020
20.52
 4,200 20.40 20.56 20.35 2,700 0 0.1
29/05/2020
20.40
 3,950 20.23 20.56 20.23 300 0 0.0
28/05/2020
20.56
 15,203 20.77 20.77 20.07 5,000 0 0.3
27/05/2020
20.77
 7,566 20.77 20.85 20.77 1,500 0 0.1
26/05/2020
20.72
 30,564 20.56 20.72 20.44 4,400 0 0.2
25/05/2020
20.44
 9,530 20.97 20.97 20.44 100 300 -0.0
22/05/2020
20.40
 25,407 20.48 20.48 20.15 11,400 0 0.6
21/05/2020
20.40
 19,600 21.05 21.05 20.40 11,000 0 0.5
20/05/2020
20.44
 9,810 20.56 20.89 20.40 0 0 0
19/05/2020
20.97
 6,028 20.97 21.18 20.77 170 286 -0.0
18/05/2020
20.72
 5,425 20.40 20.77 20.40 1,100 0 0.1
15/05/2020
20.68
 53,791 19.94 20.97 19.94 0 0 0
14/05/2020
19.74
 11,300 19.53 19.74 19.53 0 0 0
13/05/2020
19.94
 31,650 19.53 19.94 19.49 20 0 0.0
12/05/2020
19.33
 16,540 19.86 19.94 19.33 50 0 0.0
11/05/2020
19.94
 2,800 19.94 20.11 19.86 0 0 0
08/05/2020
19.82
 10,920 19.74 20.15 19.74 100 0 0.0
07/05/2020
19.82
 13,300 19.94 19.94 19.53 700 0 0.0
06/05/2020
19.94
 4,840 19.74 20.19 19.74 0 0 0
05/05/2020
20.11
 14,450 19.74 20.15 19.57 400 0 0.0
04/05/2020
19.94
 25,550 19.45 20.15 19.45 0 0 0
29/04/2020
19.33
 17,000 19.41 19.41 19.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |