CTCP Viễn thông FPT (fox)

91
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)
18/09/2018
17.82
 1,040 17.82 17.82 17.82 0 0 0
17/09/2018
17.58
 100 17.58 17.58 17.58 0 0 0
14/09/2018
17.79
 300 17.79 17.79 17.79 0 0 0
13/09/2018
17.68
 500 17.68 17.68 17.68 0 0 0
12/09/2018
17.82
 89 17.82 17.82 17.82 0 0 0
11/09/2018
17.82
 1,000 17.82 17.82 17.82 0 0 0
10/09/2018
17.82
 1,033 17.82 17.82 17.82 0 0 0
07/09/2018
17.82
 100 17.82 17.82 17.82 0 0 0
06/09/2018
17.68
 205 17.68 17.68 17.68 0 0 0
05/09/2018
17.82
 200 17.82 17.82 17.82 0 0 0
04/09/2018
17.82
 1,523 17.82 17.82 17.82 500 0 0.0
31/08/2018
17.86
 0 17.86 17.86 17.86 0 0 0
30/08/2018
17.86
 973 17.82 17.86 17.82 0 0 0
29/08/2018
17.65
 10 17.65 17.65 17.65 0 0 0
28/08/2018
17.65
 200 17.65 17.65 17.65 0 0 0
27/08/2018
18.00
 2,640 17.65 18.00 17.65 0 0 0
24/08/2018
17.82
 500 18.17 18.17 17.82 0 0 0
23/08/2018
18.17
 545 18.17 18.17 18.17 0 0 0
22/08/2018
18.17
 200 18.17 18.17 18.17 0 200 -0.0
21/08/2018
18.17
 300 18.17 18.17 18.17 0 0 0
20/08/2018
17.82
 2,300 17.82 17.82 17.65 0 0 0
17/08/2018
17.82
 45 17.82 17.82 17.82 0 0 0
16/08/2018
17.82
 310 17.86 17.86 17.82 0 0 0
15/08/2018
17.82
 250 17.82 17.82 17.82 0 0 0
14/08/2018
17.82
 7,100 17.68 17.96 17.65 6,000 5,000 0.1
13/08/2018
17.96
 4,974 17.93 18.00 17.93 4,000 0 0.2
10/08/2018
17.47
 5,366 17.82 18.00 17.47 0 3,300 -0.2
09/08/2018
18.00
 2,003 18.00 18.00 18.00 0 0 0
08/08/2018
18.00
 4,612 18.00 18.00 17.82 0 2,100 -0.1
07/08/2018
19.18
 0 19.18 19.18 19.18 0 0 0
06/08/2018
19.18
 100 19.18 19.18 19.18 0 0 0
03/08/2018
18.00
 2,200 17.86 18.00 17.86 0 0 0
02/08/2018
18.00
 0 18.00 18.00 18.00 0 0 0
01/08/2018
17.75
 6,610 17.82 19.53 17.75 0 0 0
31/07/2018
17.47
 2,400 17.82 18.17 17.47 0 0 0
30/07/2018
17.82
 8,700 17.82 17.82 17.54 0 0 0
27/07/2018
17.82
 784 19.57 19.57 17.82 0 0 0
26/07/2018
18.17
 66 18.17 18.17 18.17 0 66 -0.0
25/07/2018
18.17
 14,800 18.69 18.69 18.17 0 0 0
24/07/2018
18.52
 200 18.17 18.52 18.17 0 0 0
23/07/2018
18.52
 1,775 18.17 18.52 18.17 0 500 -0.0
20/07/2018
18.48
 0 18.48 18.48 18.48 0 0 0
19/07/2018
19.57
 1,750 17.82 19.57 17.82 0 0 0
18/07/2018
18.66
 0 18.66 18.66 18.66 0 0 0
17/07/2018
18.66
 80 18.66 18.66 18.66 0 0 0
16/07/2018
19.22
 1,548 18.48 19.22 18.48 0 0 0
13/07/2018
18.10
 15,651 17.89 18.10 17.82 5,000 0 0.3
12/07/2018
17.82
 5,230 17.47 17.82 17.47 0 0 0
11/07/2018
17.82
 2,400 17.82 17.82 17.82 0 0 0
10/07/2018
17.82
 9,950 17.44 17.82 17.44 0 0 0
09/07/2018
17.82
 250 17.65 17.82 17.65 0 0 0
06/07/2018
17.12
 1,421 17.40 17.44 17.12 0 0 0
05/07/2018
17.40
 2,726 17.12 17.40 16.77 0 0 0
04/07/2018
17.65
 2,110 17.82 17.82 17.65 0 0 0
03/07/2018
16.84
 505 16.84 16.84 16.84 0 0 0
02/07/2018
16.77
 1,100 16.95 16.95 16.77 100 0 0.0
29/06/2018
18.00
 28 18.00 18.00 18.00 0 0 0
28/06/2018
17.82
 3,700 17.82 18.17 17.82 0 1,200 -0.1
27/06/2018
18.87
 2,026 18.10 18.87 18.10 0 0 0
26/06/2018
18.00
 5,400 17.82 18.00 17.82 0 0 0
25/06/2018
18.00
 2,800 17.47 18.17 17.47 0 0 0
22/06/2018
18.10
 100 18.10 18.10 18.10 0 0 0
21/06/2018
18.10
 0 18.10 18.10 18.10 0 0 0
20/06/2018
18.00
 7,625 18.17 18.17 18.00 7,300 4,350 0.2
19/06/2018
17.47
 3,525 17.47 17.51 17.47 0 0 0
18/06/2018
17.82
 900 17.47 17.82 17.47 0 0 0
15/06/2018
17.65
 23,755 18.87 18.87 17.65 200 400 -0.0
14/06/2018
18.87
 6,910 19.22 19.22 18.87 3,690 0 0.2
13/06/2018
18.87
 2,111 18.97 18.97 18.87 11 0 0.0
12/06/2018
18.97
 680 19.04 19.04 18.97 100 0 0
11/06/2018
18.87
 4,230 18.52 18.87 18.52 0 0 0
08/06/2018
18.87
 307 17.47 18.87 17.47 0 100 -0.0
07/06/2018
19.88
 330 19.22 19.88 19.22 0 0 0
06/06/2018
18.87
 1,357 18.87 18.87 18.52 400 0 0.0
05/06/2018
19.18
 2,100 20.90 20.90 19.18 0 0 0
04/06/2018
18.17
 6,205 18.13 18.48 18.13 0 0 0
01/06/2018
16.70
 95,839 18.17 18.17 16.70 719 0 0.0
31/05/2018
17.82
 6,000 17.51 17.82 17.51 4,000 0 0.2
30/05/2018
17.51
 3,900 17.47 17.51 17.47 2,900 0 0.1
29/05/2018
17.82
 2,900 17.72 17.82 17.47 0 0 0
28/05/2018
17.72
 709 17.72 17.72 17.72 0 0 0
25/05/2018
17.82
 1,200 15.44 18.87 15.44 0 0 0
24/05/2018
18.17
 500 18.17 18.17 18.17 0 0 0
23/05/2018
18.52
 3,500 18.52 18.52 18.52 0 0 0
22/05/2018
18.52
 4,600 18.55 18.55 18.52 0 0 0
21/05/2018
18.52
 10,800 18.87 18.87 18.52 0 0 0
18/05/2018
18.59
 1,500 18.55 18.87 18.55 0 0 0
17/05/2018
19.22
 2,400 19.57 19.57 19.22 400 0 0.0
16/05/2018
19.22
 1,500 19.39 19.39 19.22 100 0 0.0
15/05/2018
19.57
 1,038 19.57 19.57 19.57 0 0 0
14/05/2018
19.57
 162 19.57 19.57 19.57 0 0 0
11/05/2018
19.57
 3,500 19.74 19.74 19.57 100 0 0.0
10/05/2018
19.22
 5,500 19.25 19.57 19.22 2,000 0 0.1
09/05/2018
19.22
 1,400 19.25 19.25 19.22 0 0 0
08/05/2018
19.57
 2,800 19.04 19.57 19.04 0 0 0
07/05/2018
19.01
 0 19.01 19.01 19.01 0 0 0
04/05/2018
19.01
 200 19.01 19.01 19.01 0 0 0
03/05/2018
19.32
 1,100 18.69 19.32 18.69 300 0 0.0
02/05/2018
18.34
 900 19.22 19.22 18.34 400 300 0.0
27/04/2018
19.18
 200 19.18 19.18 19.18 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |