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)
27/04/2022
46.70
 5,000 46.70 47.00 46.53 0 0 0
26/04/2022
46.70
 5,173 46.64 46.70 46.59 0 0 0
25/04/2022
46.70
 14,880 48.77 48.77 45.52 0 0 0
22/04/2022
48.42
 8,214 48.54 48.54 48.00 0 0 0
21/04/2022
48.48
 14,210 48.48 48.54 47.89 0 0 0
20/04/2022
49.13
 11,704 48.48 49.13 48.48 0 0 0
19/04/2022
48.77
 38,417 49.66 49.72 48.77 0 0 0
18/04/2022
49.84
 11,140 51.79 52.20 49.36 0 0 0
15/04/2022
50.61
 21,200 50.25 50.61 49.36 0 0 0
14/04/2022
50.25
 41,220 48.36 51.43 48.24 0 0 0
13/04/2022
49.19
 17,496 49.07 49.19 47.89 0 0 0
12/04/2022
49.90
 11,511 48.77 49.90 48.77 0 0 0
08/04/2022
50.84
 12,300 50.78 50.90 50.25 0 0 0
07/04/2022
50.90
 27,306 50.49 51.31 50.49 0 0 0
06/04/2022
48.30
 74,403 48.48 48.30 48.30 0 700 -0.1
05/04/2022
49.01
 58,016 47.89 49.30 47.29 0 0 0
04/04/2022
47.94
 32,004 48.65 48.65 47.59 0 0 0
01/04/2022
48.42
 13,640 48.48 49.60 47.89 0 0 0
31/03/2022
48.77
 18,219 51.31 51.31 48.54 0 0 0
30/03/2022
48.48
 204,987 45.58 50.01 45.58 0 0 0
29/03/2022
46.47
 10,729 45.82 46.70 45.82 0 0 0
28/03/2022
44.93
 8,000 42.86 45.52 42.86 0 0 0
25/03/2022
45.52
 23,281 46.05 46.05 45.52 0 0 0
24/03/2022
45.99
 17,650 44.93 46.76 44.93 0 0 0
23/03/2022
44.93
 25,804 43.75 46.70 43.75 0 0 0
22/03/2022
43.98
 14,492 43.75 44.04 43.75 0 0 0
21/03/2022
43.75
 33,800 43.16 44.34 42.92 0 0 0
18/03/2022
43.45
 18,667 43.16 43.75 43.16 0 0 0
17/03/2022
43.16
 9,136 42.33 43.33 42.33 0 0 0
16/03/2022
42.86
 919 43.10 43.10 42.86 0 0 0
15/03/2022
42.57
 9,250 42.57 42.98 42.39 0 0 0
14/03/2022
42.27
 12,400 42.57 42.74 42.15 0 0 0
11/03/2022
42.57
 7,767 42.98 43.10 42.57 0 0 0
10/03/2022
42.98
 6,234 42.92 43.16 42.92 0 0 0
09/03/2022
42.92
 2,000 42.80 43.10 42.68 0 100 -0.0
08/03/2022
43.04
 9,545 42.98 43.22 42.98 0 0 0
07/03/2022
43.10
 8,402 43.16 43.16 43.04 0 0 0
04/03/2022
43.10
 32,551 42.57 43.45 42.57 0 0 0
03/03/2022
42.03
 28,314 42.15 42.51 41.97 0 0 0
02/03/2022
42.21
 4,500 42.03 42.21 42.03 0 0 0
01/03/2022
42.09
 5,543 41.86 43.10 41.86 0 0 0
28/02/2022
42.03
 22,342 42.03 42.03 41.68 0 0 0
25/02/2022
41.86
 4,512 42.62 42.62 41.86 0 0 0
24/02/2022
41.68
 44,430 42.45 42.45 41.50 0 9,600 -0.7
23/02/2022
42.45
 24,071 43.04 43.04 42.45 0 21,793 -1.7
22/02/2022
42.80
 12,742 42.86 43.63 42.80 0 570 -0.0
21/02/2022
43.04
 8,162 43.22 43.27 42.86 0 0 0
18/02/2022
43.16
 5,235 43.45 43.51 43.16 0 0 0
17/02/2022
43.45
 23,610 43.16 43.45 43.16 0 135 -0.0
16/02/2022
43.45
 8,949 43.45 43.45 43.04 0 0 0
15/02/2022
43.04
 6,246 43.33 43.33 42.86 0 0 0
14/02/2022
43.16
 22,930 43.16 43.16 42.86 0 0 0
11/02/2022
43.16
 8,556 42.86 43.16 42.86 0 0 0
10/02/2022
42.86
 14,214 42.98 43.10 42.45 0 0 0
09/02/2022
42.57
 11,173 42.86 43.16 42.57 0 0 0
08/02/2022
41.97
 3,306 42.92 43.16 41.97 0 0 0
07/02/2022
42.74
 4,632 42.86 43.04 42.74 0 7 -0.0
28/01/2022
42.57
 13,643 42.27 42.86 41.97 0 24 -0.0
27/01/2022
41.32
 7,562 40.79 41.32 40.79 0 7,663 -0.5
26/01/2022
41.38
 6,449 41.03 41.68 41.03 0 2,900 -0.2
25/01/2022
41.26
 6,220 40.79 41.26 40.79 0 0 0
24/01/2022
41.38
 16,463 40.79 41.38 40.79 0 11 -0.0
21/01/2022
41.09
 4,473 42.86 42.86 40.97 0 0 0
20/01/2022
41.09
 5,357 40.56 41.09 40.56 0 0 0
19/01/2022
40.50
 4,611 41.09 41.09 40.20 0 0 0
18/01/2022
41.09
 7,510 41.38 41.38 40.79 0 0 0
17/01/2022
41.15
 13,944 42.09 42.09 41.09 0 10,937 -0.9
14/01/2022
41.97
 10,461 41.97 42.86 41.97 0 63,853 -5.1
13/01/2022
42.27
 14,836 41.97 43.16 41.97 0 0 0
12/01/2022
42.03
 40,904 42.03 43.16 41.97 0 0 0
11/01/2022
41.97
 17,056 41.50 44.34 41.50 0 71,200 -5.0
10/01/2022
41.38
 51,523 41.56 41.97 41.09 0 31,090 -2.2
07/01/2022
41.32
 66,343 41.97 41.97 41.32 0 41,030 -2.9
06/01/2022
41.97
 111,342 42.57 42.57 41.97 0 84,645 -6.0
05/01/2022
42.39
 44,758 43.10 43.10 42.39 0 31,832 -2.3
04/01/2022
42.98
 36,098 43.63 43.75 42.98 0 29,271 -2.1
31/12/2021
43.63
 5,233 43.45 43.63 43.27 0 12 -0.0
30/12/2021
43.45
 5,506 43.33 43.45 43.16 0 1,500 -0.1
29/12/2021
43.10
 21,111 43.51 43.51 43.10 0 45 -0.0
28/12/2021
43.39
 5,028 43.45 43.45 43.27 0 100 -0.0
27/12/2021
43.16
 6,720 44.04 44.28 43.16 0 0 0
24/12/2021
44.04
 3,400 43.75 44.04 43.75 0 0 0
23/12/2021
43.04
 15,433 43.33 43.75 43.04 0 0 0
22/12/2021
43.33
 9,500 43.45 43.69 43.16 0 0 0
21/12/2021
43.75
 10,732 43.75 43.75 43.27 0 0 0
20/12/2021
43.63
 8,862 43.63 44.34 43.63 0 0 0
17/12/2021
44.04
 3,611 43.75 44.04 43.51 0 0 0
16/12/2021
43.75
 8,620 44.22 44.22 43.75 0 0 0
15/12/2021
44.10
 13,923 43.75 44.63 43.75 0 0 0
14/12/2021
43.75
 12,070 43.22 44.34 43.22 0 0 0
13/12/2021
43.75
 23,978 43.69 43.75 42.98 0 0 0
10/12/2021
43.75
 5,037 43.92 43.92 43.69 0 0 0
09/12/2021
43.75
 29,346 44.34 44.34 43.69 0 0 0
08/12/2021
44.16
 8,631 44.81 44.81 44.16 0 0 0
07/12/2021
44.63
 8,855 44.99 44.99 44.58 0 0 0
06/12/2021
44.58
 9,060 44.40 45.82 44.10 0 0 0
03/12/2021
45.88
 9,810 45.88 46.11 45.82 0 0 0
02/12/2021
46.05
 7,140 45.88 46.11 45.82 0 0 0
01/12/2021
45.93
 2,535 46.11 46.11 39.20 0 0 0
30/11/2021
46.11
 15,366 46.11 46.41 39.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |