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
(2024-08-21) 		-3.70 -3.90% 1,243,400 0 0
88.80
95
91.20
2 tháng
(2024-07-22) 		0.50 0.55% 3,292,300 -30 -0.0
86.10
96.90
91.20
3 tháng
(2024-06-24) 		-16.20 -15.08% 8,297,300 -30 -0.0
86.10
109
91.20
6 tháng
(2024-03-25) 		33.20 57.24% 23,306,452 -37 -0.0
55
114
91.20
12 tháng
(2023-09-26) 		47.02 106.44% 31,667,144 -81 -0.0
43.60
114
91.20
24 tháng
(2022-10-03) 		52.82 137.65% 34,707,681 -157 -0.0
27.10
114
91.20
36 tháng
(2021-10-06) 		42.84 88.59% 38,047,958 -479,696 -35.7
27.10
114
91.20
60 tháng
(2019-10-17) 		73 401.06% 46,144,871 -494,989 -42.9
16.08
114
91.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
39.99
 2,114 40.77 40.77 39.99 0 0 0
19/09/2022
39.58
 4,165 40.35 40.35 39.58 0 0 0
16/09/2022
40.23
 2,438 40.77 40.77 40.17 0 0 0
15/09/2022
41.01
 8,399 41.01 41.13 40.11 0 0 0
14/09/2022
41.07
 10,494 41.37 41.37 40.77 0 0 0
13/09/2022
40.77
 11,226 41.85 41.91 40.17 0 0 0
12/09/2022
41.55
 13,855 41.97 41.97 38.98 0 0 0
09/09/2022
41.55
 820 41.97 41.97 41.55 0 0 0
08/09/2022
41.61
 2,600 41.61 41.67 41.43 0 0 0
07/09/2022
41.97
 1,800 41.97 41.97 41.43 0 0 0
06/09/2022
41.67
 310 41.97 41.97 41.67 0 0 0
05/09/2022
41.97
 7,400 41.97 42.15 41.37 0 0 0
31/08/2022
42.09
 3,214 41.79 42.09 41.79 0 0 0
30/08/2022
41.37
 13,102 42.03 42.03 41.37 0 0 0
29/08/2022
42.21
 9,300 42.27 42.27 41.67 0 0 0
26/08/2022
42.27
 4,200 42.27 42.27 42.21 0 0 0
25/08/2022
42.51
 400 41.85 42.51 41.85 0 0 0
24/08/2022
42.45
 2,215 42.69 42.69 41.91 0 0 0
23/08/2022
42.69
 101 42.69 42.69 42.69 0 0 0
22/08/2022
41.43
 42,014 41.97 42.57 41.43 0 0 0
19/08/2022
42.57
 23,500 42.57 42.87 42.27 0 0 0
18/08/2022
42.57
 3,062 42.57 42.75 42.39 0 0 0
17/08/2022
42.57
 25,300 43.17 43.17 42.39 0 0 0
16/08/2022
42.51
 27,300 42.45 42.87 42.15 0 0 0
15/08/2022
42.33
 97,938 42.57 43.23 42.27 0 0 0
12/08/2022
42.81
 2,300 41.97 42.99 41.97 0 0 0
11/08/2022
42.27
 3,160 42.51 42.51 42.27 0 0 0
10/08/2022
42.39
 3,230 42.27 42.57 42.27 0 0 0
09/08/2022
42.51
 11,649 42.51 42.57 42.51 0 0 0
08/08/2022
42.51
 6,102 42.57 42.87 42.27 0 0 0
05/08/2022
42.57
 1,630 42.69 42.69 42.57 0 0 0
04/08/2022
43.17
 1,400 43.11 43.17 42.93 0 0 0
03/08/2022
43.17
 8,900 43.17 43.17 42.81 0 0 0
02/08/2022
43.11
 5,000 42.57 43.35 42.57 0 0 0
01/08/2022
43.29
 1,500 42.75 43.47 42.75 0 0 0
29/07/2022
43.05
 3,400 42.81 43.17 42.57 0 0 0
28/07/2022
42.57
 12,850 41.97 42.57 41.97 0 0 0
27/07/2022
41.91
 140 41.91 41.91 41.91 0 0 0
26/07/2022
41.91
 2,001 41.07 41.91 40.71 0 0 0
25/07/2022
41.07
 3,532 39.94 42.27 39.58 0 0 0
22/07/2022
41.97
 3,410 40.83 41.97 40.77 0 0 0
21/07/2022
41.07
 2,600 41.07 41.37 40.77 0 0 0
20/07/2022
41.79
 2,622 41.61 41.79 40.83 0 0 0
19/07/2022
40.47
 2,400 40.77 40.77 40.47 0 0 0
18/07/2022
41.13
 2,300 41.25 41.37 41.07 0 0 0
15/07/2022
40.47
 3,339 40.35 40.47 40.35 0 0 0
14/07/2022
41.13
 3,802 40.35 41.13 40.35 0 0 0
13/07/2022
40.47
 1,900 40.47 40.47 40.17 0 0 0
12/07/2022
40.47
 2,203 41.37 41.37 40.47 0 0 0
11/07/2022
39.88
 3,900 38.44 39.88 37.54 0 0 0
08/07/2022
40.47
 4,402 40.53 40.53 40.47 0 0 0
07/07/2022
41.19
 100 41.19 41.19 41.19 0 0 0
06/07/2022
41.25
 5,315 41.25 41.25 41.25 0 0 0
05/07/2022
40.65
 2,200 41.67 41.97 40.65 0 0 0
04/07/2022
39.88
 600 41.91 41.91 39.88 0 0 0
01/07/2022
41.97
 316 41.97 41.97 41.97 0 0 0
30/06/2022
41.97
 842 41.91 41.97 41.91 0 0 0
29/06/2022
41.37
 600 41.25 41.37 41.25 0 0 0
28/06/2022
40.77
 1,600 40.47 40.77 40.47 0 0 0
27/06/2022
40.95
 2,624 40.47 40.95 39.64 0 0 0
24/06/2022
40.77
 1,817 40.71 40.77 40.23 0 0 0
23/06/2022
40.47
 3,628 38.98 40.47 38.38 0 0 0
22/06/2022
40.59
 25,600 39.82 40.71 36.64 0 0 0
21/06/2022
40.77
 4,662 41.37 41.37 39.88 0 0 0
20/06/2022
41.19
 2,400 40.95 41.19 40.95 0 0 0
17/06/2022
41.19
 3,300 40.17 41.19 40.17 0 0 0
16/06/2022
41.13
 1,258 41.25 41.37 40.77 0 0 0
15/06/2022
41.37
 2,900 41.37 41.37 41.37 0 0 0
14/06/2022
41.37
 3,100 41.37 41.37 41.37 0 0 0
13/06/2022
41.37
 15,300 41.97 41.97 40.77 0 0 0
10/06/2022
41.97
 6,300 42.09 42.51 41.97 0 0 0
09/06/2022
42.51
 6,864 42.09 42.51 41.97 0 0 0
08/06/2022
42.57
 28,220 43.17 43.17 41.97 0 0 0
07/06/2022
42.57
 5,500 42.63 42.63 41.97 0 0 0
06/06/2022
43.59
 21,500 43.77 43.77 42.21 0 0 0
03/06/2022
43.77
 100 43.77 43.77 43.77 0 0 0
02/06/2022
43.41
 1,800 43.47 43.47 43.41 0 0 0
01/06/2022
43.05
 3,700 43.05 43.05 42.57 0 0 0
31/05/2022
43.23
 6,800 43.17 43.23 42.87 0 0 0
30/05/2022
43.23
 2,570 43.23 43.23 43.23 0 0 0
27/05/2022
43.47
 3,400 43.17 43.47 43.11 0 0 0
26/05/2022
42.63
 3,900 42.99 42.99 42.63 0 0 0
25/05/2022
43.41
 3,100 42.21 43.47 42.21 0 0 0
24/05/2022
42.27
 2,811 42.09 42.33 42.09 0 8 -0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
23/05/2022
42.09
 14,184 42.63 42.63 42.09 0 2,500 -0.2
20/05/2022
41.97
 10,600 42.15 42.27 41.97 0 0 0
19/05/2022
42.57
 8,226 41.50 42.57 41.50 0 0 0
18/05/2022
41.97
 10,780 43.04 43.04 41.97 0 0 0
17/05/2022
43.04
 19,100 41.38 43.04 41.38 0 0 0
16/05/2022
41.62
 10,300 42.57 42.57 41.38 0 0 0
13/05/2022
41.68
 8,939 41.68 42.33 41.21 0 0 0
12/05/2022
43.33
 7,800 43.39 43.39 41.97 0 0 0
11/05/2022
43.45
 2,401 44.28 44.28 43.16 0 0 0
10/05/2022
41.50
 9,231 43.75 44.46 41.38 0 217 -0.0
09/05/2022
43.75
 18,220 45.52 46.11 43.75 0 0 0
06/05/2022
46.76
 1,701 47.00 47.00 46.76 0 0 0
05/05/2022
47.00
 6,513 47.47 47.47 46.94 0 0 0
04/05/2022
47.41
 5,305 47.29 47.41 46.70 0 0 0
29/04/2022
46.94
 2,413 46.70 46.94 46.70 0 0 0
28/04/2022
46.76
 14,230 46.70 46.76 46.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |