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)
26/04/2018
18.55
 8,100 18.45 19.22 18.45 0 0 0
24/04/2018
18.55
 2,100 17.47 18.55 17.47 0 0 0
23/04/2018
19.22
 12,400 19.92 19.92 19.22 0 0 0
20/04/2018
20.27
 3,600 20.97 20.97 20.27 0 0 0
19/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
19/04/2018
20.97
 14,000 22.36 22.36 20.76 100 0 0.0
18/04/2018
20.27
 16,000 21.66 21.66 19.80 100 0 0.0
17/04/2018
20.73
 4,308 21.41 21.41 20.73 0 0 0
16/04/2018
21.55
 7,200 21.20 21.55 21.20 0 100 -0.0
13/04/2018
20.97
 10,017 20.97 21.01 20.50 140 0 0.0
12/04/2018
20.97
 11,740 20.27 20.97 20.27 0 2,400 -0.2
11/04/2018
19.80
 6,000 19.82 19.82 19.78 200 0 0.0
10/04/2018
19.80
 13,596 19.10 20.73 19.10 0 2,000 -0.2
09/04/2018
18.61
 18,790 18.68 18.68 18.29 10 0 0.0
06/04/2018
18.82
 5,400 18.71 18.82 18.64 0 1,000 -0.1
05/04/2018
18.52
 7,500 18.87 20.73 18.45 200 1,100 -0.1
04/04/2018
18.61
 16,586 18.87 18.87 18.17 2,900 700 0.2
03/04/2018
17.47
 4,400 17.59 17.59 17.47 0 0 0
02/04/2018
17.89
 5,710 18.17 18.19 17.89 400 100 0.0
30/03/2018
18.15
 7,800 19.22 19.22 17.94 400 200 0.0
29/03/2018
18.05
 1,315 17.94 18.05 17.94 0 0 0
28/03/2018
17.94
 4,900 17.94 18.03 17.94 0 0 0
27/03/2018
17.94
 22,320 17.70 17.94 17.70 0 0 0
26/03/2018
18.05
 13,000 17.82 19.78 17.82 700 2,100 -0.1
23/03/2018
17.70
 18,615 17.80 17.94 17.47 0 0 0
22/03/2018
17.91
 23,425 17.70 17.94 17.70 100 0 0.0
21/03/2018
17.94
 3,609 17.73 17.94 17.73 1,500 0 0.1
20/03/2018
17.89
 20,400 18.40 18.40 17.66 100 0 0.0
19/03/2018
17.70
 22,965 17.01 17.70 16.82 0 10 -0.0
16/03/2018
16.89
 12,245 16.66 16.89 16.54 0 0 0
15/03/2018
16.77
 2,100 16.49 16.77 16.49 0 0 0
14/03/2018
16.49
 0 16.49 16.49 16.49 0 0 0
13/03/2018
16.49
 5,400 16.52 16.52 16.49 0 0 0
12/03/2018
16.66
 57 16.66 16.66 16.66 0 0 0
09/03/2018
16.66
 3,100 16.66 16.66 16.66 0 0 0
08/03/2018
16.66
 3,600 16.66 16.66 16.66 0 0 0
07/03/2018
17.17
 1,058 17.12 17.17 17.12 0 0 0
06/03/2018
16.54
 603 16.47 16.66 16.47 0 0 0
05/03/2018
16.54
 7,700 16.54 16.77 16.54 0 0 0
02/03/2018
17.01
 400 16.38 17.01 16.38 0 0 0
01/03/2018
16.38
 120 16.38 16.38 16.38 0 0 0
28/02/2018
16.42
 3,400 16.54 16.63 16.42 0 1,700 -0.1
27/02/2018
16.66
 3,300 16.66 16.66 16.42 0 1,400 -0.1
26/02/2018
16.63
 2,200 16.59 16.66 16.59 0 1,000 -0.1
23/02/2018
16.52
 4,457 17.47 17.47 16.52 200 0 0.0
22/02/2018
17.70
 2,050 17.47 17.70 17.47 0 50 -0.0
21/02/2018
16.42
 9,819 16.63 16.63 16.42 300 9,300 -0.6
13/02/2018
16.77
 800 16.54 16.77 16.54 0 0 0
12/02/2018
16.54
 700 16.35 16.54 16.35 0 0 0
09/02/2018
16.77
 24,110 16.31 16.77 16.31 0 0 0
08/02/2018
16.56
 800 16.56 16.56 16.56 0 0 0
07/02/2018
16.47
 1,150 17.45 17.45 16.47 0 50 -0.0
06/02/2018
16.07
 4,515 16.42 16.42 16.07 0 3,225 -0.2
05/02/2018
16.42
 27,321 16.77 17.01 16.42 200 0 0.0
02/02/2018
17.01
 13,300 17.24 17.47 16.89 0 0 0
01/02/2018
17.24
 1,300 17.70 17.70 17.24 1,000 0 0.1
31/01/2018
17.91
 101 17.91 17.91 17.91 0 0 0
30/01/2018
17.24
 1,620 18.57 18.57 17.12 0 0 0
29/01/2018
17.12
 10,370 17.24 17.24 17.12 0 0 0
26/01/2018
17.35
 100 17.35 17.35 17.35 0 0 0
25/01/2018
17.59
 802 18.15 18.15 17.59 500 0 0.0
24/01/2018
17.47
 12,910 18.61 18.61 17.35 10 200 -0.0
23/01/2018
17.45
 4,400 17.01 17.45 17.01 300 0 0.0
22/01/2018
17.01
 2,400 16.89 17.42 16.77 0 2,000 -0.1
19/01/2018
17.01
 86,030 17.01 17.47 17.01 0 56,020 -4.1
18/01/2018
17.01
 41,600 17.01 17.01 16.80 0 37,800 -2.8
17/01/2018
17.63
 1,552 17.47 17.63 17.47 52 0 0.0
16/01/2018
17.47
 500 17.47 17.47 17.47 0 0 0
15/01/2018
17.19
 0 17.19 17.19 17.19 0 0 0
12/01/2018
17.19
 0 17.19 17.19 17.19 0 0 0
11/01/2018
17.47
 410 16.91 17.47 16.91 0 0 0
10/01/2018
17.59
 10,120 14.49 17.59 14.49 0 0 0
09/01/2018
17.01
 10,202 17.47 17.47 17.01 600 0 0.0
08/01/2018
17.45
 3,357 17.40 17.47 17.40 0 808 -0.1
05/01/2018
17.01
 1,800 17.52 17.70 17.01 200 600 -0.0
04/01/2018
17.42
 20,702 17.45 17.47 17.42 0 702 -0.1
03/01/2018
17.24
 10,928 17.24 17.47 17.24 0 1,800 -0.1
02/01/2018
17.24
 711 17.24 17.24 17.24 0 0 0
29/12/2017
17.35
 2,100 17.35 17.42 17.35 0 0 0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 20%
28/12/2017
17.45
 1,440 17.24 17.45 17.24 0 0 0
27/12/2017
17.01
 3,460 17.01 17.01 17.01 0 0 0
26/12/2017
17.01
 2,910 16.17 17.01 16.17 10 0 0.0
25/12/2017
17.01
 710 16.55 17.12 16.55 0 0 0
22/12/2017
16.94
 8,800 17.01 17.01 16.89 100 0 0.0
21/12/2017
16.67
 940 17.46 17.46 16.67 0 0 0
20/12/2017
17.01
 7,617 15.44 17.01 15.44 0 0 0
19/12/2017
17.55
 120 17.55 17.55 17.55 20 0 0.0
18/12/2017
16.78
 7,400 17.69 17.69 16.57 0 600 -0.0
15/12/2017
16.55
 4,116 17.01 17.01 16.55 200 0 0.0
14/12/2017
17.46
 1,027 17.66 17.66 17.46 0 0 0
13/12/2017
17.35
 800 16.35 17.35 16.35 0 0 0
12/12/2017
17.46
 13,800 17.66 17.69 17.01 5,400 0 0.4
11/12/2017
16.55
 16,510 15.89 17.69 15.89 5,000 0 0.4
08/12/2017
17.73
 1,300 17.93 17.93 17.01 200 0 0.0
07/12/2017
17.89
 1,000 18.14 18.14 17.89 800 0 0.1
06/12/2017
17.28
 2,067 17.46 17.46 17.25 300 0 0.0
05/12/2017
17.03
 4,408 15.44 17.71 15.44 400 0 0.0
04/12/2017
17.69
 5,964 17.91 17.91 17.69 0 900 -0.1
01/12/2017
17.48
 208 17.48 17.48 17.48 0 0 0
30/11/2017
18.14
 16,850 18.14 18.37 18.14 900 1,500 -0.0
29/11/2017
18.14
 23,500 17.80 18.14 17.66 500 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |