CTCP Viễn thông FPT (fox)

91.70
0.40
(0.44%)
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)
14/02/2019
17.80
 11,700 17.80 17.84 17.80 300 0 0.0
13/02/2019
17.98
 10,400 17.98 17.98 17.66 0 0 0
12/02/2019
17.80
 900 17.80 18.51 17.80 900 0 0.0
11/02/2019
18.33
 0 18.33 18.33 18.33 0 0 0
01/02/2019
18.33
 0 18.33 18.33 18.33 0 0 0
31/01/2019
18.33
 100 18.33 18.51 18.33 0 0 0
30/01/2019
17.44
 900 17.44 17.44 17.44 0 0 0
29/01/2019
17.41
 0 17.41 17.41 17.41 0 0 0
28/01/2019
17.41
 2 17.41 17.41 17.41 0 0 0
25/01/2019
17.34
 1,900 17.44 17.44 17.34 1,000 0 0.0
24/01/2019
17.44
 1,010 17.27 17.44 17.27 300 0 0.0
23/01/2019
17.27
 200 17.27 18.51 17.27 0 0 0
22/01/2019
17.12
 0 17.12 17.12 17.12 0 0 0
21/01/2019
17.12
 3,100 17.16 17.27 17.12 0 0 0
18/01/2019
17.12
 100 17.12 17.12 17.12 0 0 0
17/01/2019
17.09
 8,886 17.12 17.62 17.09 0 0 0
16/01/2019
17.09
 77 17.09 17.09 17.09 0 0 0
15/01/2019
17.09
 5,507 17.09 17.27 17.09 0 0 0
14/01/2019
17.09
 2,590 17.09 17.09 17.09 0 0 0
11/01/2019
17.44
 10 17.09 17.09 17.09 0 0 0
10/01/2019
17.44
 9,150 17.09 17.44 17.09 0 2,000 -0.1
09/01/2019
17.09
 2,010 17.09 18.51 17.09 0 0 0
08/01/2019
17.12
 300 17.16 17.16 17.12 0 0 0
07/01/2019
17.98
 0 17.98 17.98 17.98 0 0 0
04/01/2019
17.98
 0 17.98 17.98 17.98 0 0 0
03/01/2019
17.98
 159 17.98 17.98 17.98 0 0 0
02/01/2019
18.12
 100 18.12 18.12 18.12 0 0 0
28/12/2018
18.12
 9,500 17.48 18.12 17.48 0 9,300 -0.5
27/12/2018
17.55
 4,750 17.55 17.55 17.30 0 1,700 -0.1
26/12/2018
17.98
 100 17.98 17.98 17.98 0 0 0
25/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
24/12/2018
17.80
 100 17.80 17.80 17.80 0 0 0
21/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
20/12/2018
17.80
 20,600 17.80 17.80 17.80 0 18,400 -0.9
19/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
18/12/2018
17.80
 95 17.80 17.80 17.80 0 0 0
17/12/2018
17.80
 17,530 17.80 17.80 17.80 200 0 0.0
14/12/2018
17.80
 8,011 17.80 17.80 17.80 0 100 -0.0
13/12/2018
17.84
 24 17.84 17.84 17.84 0 0 0
12/12/2018
17.84
 0 17.84 17.84 17.84 0 0 0
11/12/2018
17.84
 0 17.84 17.84 17.84 0 0 0
10/12/2018
17.84
 0 17.84 17.84 17.84 0 0 0
07/12/2018
18.41
 4,300 17.84 18.41 17.80 0 300 -0.0
06/12/2018
17.98
 15,950 17.80 18.16 17.80 0 0 0
05/12/2018
17.98
 3,941 17.80 17.98 17.80 0 0 0
04/12/2018
17.80
 2,040 17.80 17.80 17.80 0 0 0
03/12/2018
17.80
 0 17.80 17.80 17.80 0 0 0
30/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
29/11/2018
17.80
 2,020 17.80 17.80 17.80 0 2,000 -0.1
28/11/2018
17.80
 100 17.80 17.80 17.80 0 0 0
27/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
26/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
23/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
22/11/2018
18.33
 200 18.33 18.33 18.33 0 0 0
21/11/2018
18.33
 2 18.33 18.33 18.33 0 0 0
20/11/2018
18.33
 250 18.33 18.33 18.33 0 0 0
19/11/2018
18.16
 200 18.16 18.16 18.16 0 0 0
16/11/2018
18.16
 55 18.16 18.16 18.16 0 0 0
15/11/2018
18.16
 50 18.16 18.16 18.16 0 0 0
14/11/2018
18.16
 200 18.16 18.16 18.16 0 0 0
13/11/2018
18.33
 0 18.33 18.33 18.33 0 0 0
12/11/2018
18.33
 42 18.33 18.33 18.33 0 0 0
09/11/2018
18.33
 500 18.33 18.33 18.33 0 0 0
08/11/2018
18.16
 0 18.16 18.16 18.16 0 0 0
07/11/2018
18.16
 800 18.16 18.16 18.16 0 0 0
06/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
05/11/2018
17.80
 0 17.80 17.80 17.80 0 0 0
02/11/2018
17.80
 500 17.80 17.80 17.80 500 0 0.0
01/11/2018
18.51
 800 18.30 18.51 18.30 0 0 0
31/10/2018
18.16
 100 18.16 18.16 18.16 0 0 0
30/10/2018
18.33
 1,000 18.33 18.33 18.33 0 0 0
29/10/2018
18.69
 1,000 18.66 18.69 18.62 0 0 0
26/10/2018
18.69
 4,900 18.16 18.69 18.16 0 0 0
25/10/2018
18.16
 8,000 17.80 18.16 17.80 0 0 0
24/10/2018
18.51
 3,200 18.51 18.51 18.51 0 2,200 -0.1
23/10/2018
18.33
 6,910 18.51 18.51 18.23 0 0 0
22/10/2018
18.51
 2,910 18.51 18.66 18.51 0 0 0
19/10/2018
18.51
 2,200 18.73 18.73 18.51 0 0 0
18/10/2018
18.76
 0 18.76 18.76 18.76 0 0 0
17/10/2018
18.69
 5,650 18.51 19.40 18.51 4,000 0 0.2
16/10/2018
18.51
 1,310 18.51 18.51 18.51 0 0 0
15/10/2018
18.19
 0 18.19 18.19 18.19 0 0 0
12/10/2018
18.19
 49 18.19 18.19 18.19 0 0 0
11/10/2018
18.19
 8,700 18.33 18.33 18.05 0 0 0
10/10/2018
18.51
 2,515 18.51 18.51 18.51 0 0 0
09/10/2018
18.51
 3,000 18.51 18.51 18.51 0 0 0
08/10/2018
18.51
 1,720 18.51 18.51 18.51 0 0 0
05/10/2018
18.51
 7,300 18.51 18.51 18.51 100 0 0.0
04/10/2018
18.51
 749 18.51 18.51 18.51 0 0 0
03/10/2018
18.51
 5,526 19.15 19.22 18.51 1,500 0 0.1
02/10/2018: Cổ tức tiền mặt tỉ lệ: 10%
02/10/2018
18.66
 30 18.66 18.66 18.66 0 0 0
01/10/2018
18.87
 9,605 18.17 18.87 18.17 0 0 0
28/09/2018
18.17
 9,240 17.82 18.17 17.82 0 0 0
27/09/2018
18.34
 2,400 18.27 18.34 18.27 0 0 0
26/09/2018
18.17
 11,060 18.17 18.17 18.17 0 0 0
25/09/2018
18.17
 1,500 18.17 18.17 18.17 0 0 0
24/09/2018
17.82
 630 17.82 17.82 17.82 0 0 0
21/09/2018
17.89
 15,048 17.89 17.89 17.89 0 12,050 -0.6
20/09/2018
17.89
 6,157 17.86 17.89 17.86 0 5,000 -0.3
19/09/2018
17.89
 7,860 17.86 18.07 17.86 600 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |