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
(2024-08-20) 		-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)
29/11/2021
46.11
 12,122 45.88 46.41 45.64 0 0 0
26/11/2021
46.29
 7,165 46.47 46.47 46.11 0 0 0
25/11/2021
46.53
 12,868 46.41 46.70 46.35 0 0 0
24/11/2021
46.11
 6,783 46.11 46.64 46.05 0 0 0
23/11/2021
46.53
 8,139 45.82 46.59 45.52 0 0 0
22/11/2021
46.17
 22,201 46.11 46.29 46.11 0 0 0
19/11/2021
46.29
 26,624 46.59 46.59 46.11 0 0 0
18/11/2021
46.76
 13,716 46.82 46.82 46.59 0 0 0
17/11/2021
47.00
 8,910 46.76 47.00 46.70 0 0 0
16/11/2021
46.82
 7,707 46.70 46.82 46.70 0 0 0
15/11/2021
46.82
 14,900 46.94 47.06 46.70 0 0 0
12/11/2021
46.94
 9,206 46.94 47.18 46.82 0 0 0
11/11/2021
46.88
 8,940 47.24 47.29 46.82 0 0 0
10/11/2021
47.18
 6,620 47.41 47.41 47.12 0 0 0
09/11/2021
47.12
 21,112 47.29 47.53 47.12 0 0 0
08/11/2021
47.83
 12,666 47.29 48.48 47.00 0 0 0
05/11/2021
47.89
 29,368 48.18 49.01 47.29 0 0 0
04/11/2021
47.12
 31,798 47.00 48.83 47.00 0 3,096 -0.2
03/11/2021
47.00
 24,329 47.00 47.18 46.82 0 5,700 -0.5
02/11/2021
47.00
 33,521 47.00 47.18 46.64 0 1,800 -0.1
01/11/2021
46.94
 20,179 47.12 47.18 46.76 0 3,000 -0.2
29/10/2021
47.00
 32,640 47.29 47.35 47.00 0 3,000 -0.2
28/10/2021
47.24
 9,540 47.29 47.47 47.00 0 0 0
27/10/2021
47.29
 13,221 46.70 47.59 46.70 0 0 0
26/10/2021
47.00
 18,610 47.29 47.29 46.70 0 0 0
25/10/2021
47.29
 14,330 47.89 47.89 47.18 0 0 0
22/10/2021
47.94
 8,265 48.06 48.06 47.35 0 0 0
21/10/2021
48.06
 26,830 47.24 48.24 47.24 0 16,000 -1.3
20/10/2021
47.29
 33,837 47.59 47.77 46.82 0 0 0
19/10/2021
47.83
 8,020 48.00 48.00 47.41 0 0 0
18/10/2021
48.06
 41,166 48.36 48.42 47.29 0 3,000 -0.2
15/10/2021
48.36
 8,470 48.30 48.48 48.24 0 100 -0.0
14/10/2021
48.48
 7,440 48.48 48.48 48.18 0 0 0
13/10/2021
48.48
 21,450 48.54 48.71 48.42 0 0 0
12/10/2021
48.36
 5,131 49.01 49.01 48.18 0 500 -0.0
11/10/2021
48.54
 16,839 49.13 49.13 48.54 0 600 -0.0
08/10/2021
49.13
 52,152 48.12 49.13 48.00 0 23,500 -1.9
07/10/2021
48.06
 18,040 48.36 48.36 48.06 0 1,500 -0.1
06/10/2021
48.36
 14,210 48.36 48.48 48.18 0 6,000 -0.5
05/10/2021
48.42
 15,148 48.12 48.42 48.12 0 3,000 -0.2
04/10/2021
48.42
 24,386 48.77 48.77 48.18 0 2,700 -0.2
01/10/2021
48.77
 13,169 48.60 48.77 48.48 0 0 0
30/09/2021
48.65
 5,578 48.77 49.01 48.60 0 100 -0.0
29/09/2021: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2021
48.77
 13,470 49.07 49.07 48.77 0 500 -0.0
28/09/2021
48.77
 21,833 48.19 49.24 48.19 0 0 0
27/09/2021
49.36
 7,943 49.47 49.59 48.83 0 600 -0.1
24/09/2021
49.47
 5,334 49.94 49.94 49.36 0 0 0
23/09/2021
49.53
 12,823 49.42 49.65 49.42 0 10,200 -0.9
22/09/2021
49.42
 14,161 49.12 49.42 48.95 0 1,900 -0.2
21/09/2021
49.30
 18,277 49.30 49.53 48.77 0 0 0
20/09/2021
49.42
 35,729 49.82 49.94 49.42 0 8,069 -0.7
17/09/2021
49.71
 27,741 49.65 50.00 49.65 0 10,500 -0.9
16/09/2021
49.65
 18,366 49.88 49.94 49.30 0 0 0
15/09/2021
49.94
 20,855 49.65 49.94 49.18 0 100 -0.0
14/09/2021
49.82
 15,131 49.65 49.82 49.53 0 3,000 -0.3
13/09/2021
49.65
 14,107 49.65 49.88 49.06 0 300 -0.0
10/09/2021
49.77
 14,070 49.65 49.94 49.53 0 7,900 -0.7
09/09/2021
49.65
 10,001 49.53 49.71 49.47 0 1,600 -0.1
08/09/2021
49.65
 6,501 49.65 49.71 49.42 0 2,400 -0.2
07/09/2021
49.71
 25,212 50.00 50.00 49.59 0 0 0
06/09/2021
49.94
 25,020 50.23 50.41 49.71 0 5,900 -0.5
01/09/2021
50.23
 26,800 50.82 50.82 49.94 0 100 -0.0
31/08/2021
50.58
 55,920 50.99 51.63 50.52 0 30,000 -2.6
30/08/2021
50.99
 59,166 50.35 50.99 49.94 0 36,300 -3.1
27/08/2021
50.23
 51,260 48.31 50.52 48.31 0 17,500 -1.5
26/08/2021
48.77
 11,072 48.01 49.59 47.90 0 1,000 -0.1
25/08/2021
47.95
 3,200 48.01 48.25 47.90 0 100 -0.0
24/08/2021
48.25
 12,632 48.19 48.42 47.60 0 0 0
23/08/2021
47.90
 24,603 49.06 49.65 47.90 0 200 -0.0
20/08/2021
49.06
 10,800 49.36 49.59 49.06 0 0 0
19/08/2021
49.36
 16,430 49.36 49.53 42.06 0 0 0
18/08/2021
49.36
 7,220 49.65 49.65 49.36 0 0 0
17/08/2021
49.36
 22,105 49.88 49.88 49.36 0 0 0
16/08/2021
49.59
 28,529 49.36 50.23 49.36 0 10,500 -0.9
13/08/2021
49.36
 11,700 49.88 49.88 48.19 0 0 0
12/08/2021
49.71
 24,897 50.23 50.35 49.65 0 0 0
11/08/2021
50.00
 15,649 50.58 58.35 50.00 0 0 0
10/08/2021
50.52
 26,123 50.23 51.11 50.23 0 0 0
09/08/2021
49.94
 57,150 47.90 51.40 47.84 0 300 -0.0
06/08/2021
47.90
 18,105 47.43 47.90 47.31 0 0 0
05/08/2021
47.90
 20,400 47.08 47.90 47.08 0 0 0
04/08/2021
47.60
 28,130 47.02 47.72 46.73 0 0 0
03/08/2021
47.37
 28,448 48.13 48.13 47.02 0 0 0
02/08/2021
47.90
 23,631 48.07 48.42 47.90 0 0 0
30/07/2021
47.84
 44,806 47.60 48.36 47.60 0 0 0
29/07/2021
47.55
 24,403 47.43 47.90 46.79 0 0 0
28/07/2021
47.31
 13,096 48.13 48.13 46.73 0 4,000 -0.3
27/07/2021
48.42
 71,443 47.02 49.01 46.96 0 0 0
26/07/2021
46.67
 72,800 45.33 47.02 45.33 0 2,500 -0.2
23/07/2021
45.50
 68,280 44.98 45.56 44.68 0 0 0
22/07/2021
44.57
 18,724 44.39 45.03 44.39 0 0 0
21/07/2021
44.39
 23,025 44.98 44.98 44.16 0 0 0
20/07/2021
44.39
 14,069 44.39 44.39 43.81 0 0 0
19/07/2021
44.39
 33,986 44.39 44.63 43.98 0 0 0
16/07/2021
44.39
 17,900 44.39 44.68 44.33 0 0 0
15/07/2021
44.39
 5,206 44.45 44.51 37.97 0 0 0
14/07/2021
44.45
 8,025 45.21 45.21 43.98 0 0 0
13/07/2021
44.39
 10,854 44.98 44.98 43.87 0 0 0
12/07/2021
44.04
 49,565 45.97 46.38 43.05 0 0 0
09/07/2021
45.68
 13,940 45.56 46.14 45.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |