CTCP Viễn thông FPT (fox)

88.80
-1.50
(-1.66%)
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
(2024-08-19) 		-6.20 -6.53% 1,173,400 0 0
88.80
95
88.80
2 tháng
(2024-07-18) 		-2.70 -2.95% 3,326,600 -30 -0.0
86.10
96.90
88.80
3 tháng
(2024-06-18) 		-20.70 -18.90% 9,628,700 -30 -0.0
86.10
110.30
88.80
6 tháng
(2024-03-20) 		31.20 54.17% 23,245,566 -37 -0.0
55
114
88.80
12 tháng
(2023-09-22) 		43.14 94.48% 31,516,216 -81 -0.0
43.60
114
88.80
24 tháng
(2022-09-27) 		48.81 122.03% 34,508,507 -157 -0.0
27.10
114
88.80
36 tháng
(2021-10-04) 		40.38 83.40% 37,869,192 -485,396 -36.1
27.10
114
88.80
60 tháng
(2019-10-14) 		70.72 391.13% 45,931,671 -493,989 -42.9
16.08
114
88.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
88.80
 35,700 90.30 90.30 88.50 0 0 0
13/09/2024
90.30
 17,600 90.30 90.40 90 0 0 0
12/09/2024
90.50
 20,500 90.50 90.90 90 0 0 0
11/09/2024
90.60
 36,800 89 90.60 88.20 0 0 0
10/09/2024
89.60
 46,800 91.40 91.80 89.60 0 0 0
09/09/2024
91
 54,900 93.70 94.30 91 0 0 0
06/09/2024
95
 111,200 90.10 95 88.80 0 0 0
05/09/2024
91.20
 109,900 91.90 91.90 88 0 0 0
04/09/2024
92.20
 40,500 93.40 93.40 91.40 0 0 0
30/08/2024
93.20
 96,800 91.90 93.50 91.30 0 0 0
29/08/2024
91.60
 16,200 91 91.60 91 0 0 0
28/08/2024
91.80
 43,400 91.70 92 91.10 0 0 0
27/08/2024
91.70
 68,200 92.10 92.10 91.50 0 0 0
26/08/2024
92
 39,400 94 94 92 0 0 0
23/08/2024
94
 137,200 94 94 91.60 0 0 0
22/08/2024
93.90
 68,500 94.90 94.90 93.90 0 0 0
21/08/2024
94.90
 81,500 94.50 95.50 94.20 0 0 0
20/08/2024
94.30
 61,200 95 95 94 0 0 0
19/08/2024
95
 87,100 94 95.50 94 0 0 0
16/08/2024
94.10
 122,300 90.30 94.10 90.30 0 0 0
15/08/2024
90.40
 56,900 90.50 91.20 88.80 0 0 0
14/08/2024
91.90
 54,600 92 93.40 91.90 0 0 0
13/08/2024
91.80
 62,200 91 93.10 91 0 0 0
12/08/2024
91.60
 85,100 89.10 91.70 89.10 0 0 0
09/08/2024
89.70
 55,800 87.50 89.90 87.30 0 0 0
08/08/2024
86.50
 52,300 87.50 88 85 0 0 0
07/08/2024
88.20
 15,500 89 89 87.50 0 0 0
06/08/2024
89
 125,700 86.10 91 86 0 0 0
05/08/2024
86.10
 122,600 91.70 91.80 86.10 0 30 -0.0
02/08/2024
95
 62,300 94.80 95 91.60 0 0 0
01/08/2024
94.80
 208,600 94 96.40 90 0 0 0
31/07/2024
95.30
 87,800 95.60 95.60 93.20 0 0 0
30/07/2024
94.40
 58,000 98.50 98.50 94.20 0 0 0
29/07/2024
96.90
 181,000 92.90 97 92.40 0 0 0
26/07/2024
92.50
 119,600 90.50 92.70 88.30 0 0 0
25/07/2024
90
 82,000 87.50 90 86 0 0 0
24/07/2024
89.10
 101,800 88.70 90.50 85 0 0 0
23/07/2024
88.70
 106,800 89 92 88 0 0 0
22/07/2024
90.70
 139,700 88.10 90.70 85 0 0 0
19/07/2024
88
 60,500 91 91 88 0 0 0
18/07/2024
91.50
 192,100 91.50 91.80 86 0 0 0
17/07/2024
92.40
 329,900 97.10 97.10 89 0 0 0
16/07/2024
96
 284,900 100 100.80 95.50 0 0 0
15/07/2024
100
 96,700 101.50 101.50 100 0 0 0
12/07/2024
101.10
 88,700 102.90 102.90 101 0 0 0
11/07/2024
102.70
 119,800 102 105.50 101.80 0 0 0
10/07/2024
102.10
 193,700 100.20 102.20 99.40 0 0 0
09/07/2024
101.60
 283,100 102 103 98.70 0 0 0
08/07/2024
102
 205,500 102.80 104.10 101.50 0 0 0
05/07/2024
102.10
 206,000 99 104.20 98.40 0 0 0
04/07/2024
99.40
 210,000 99.10 100 98 0 0 0
03/07/2024
98.90
 220,600 98 99.10 97 0 0 0
02/07/2024
98
 320,100 98.70 100 95.30 0 0 0
01/07/2024
98.30
 592,800 107 108.20 93.20 0 0 0
28/06/2024
108.20
 320,100 106.50 111.90 106.50 0 0 0
27/06/2024
109
 229,800 107 112 106.10 0 0 0
26/06/2024
107.50
 187,800 105.80 108.50 105 0 0 0
25/06/2024
104.80
 329,000 108.50 109.10 103 0 0 0
24/06/2024
107.40
 533,900 110.50 113 107 0 0 0
21/06/2024
110.30
 307,000 109 112.60 108 0 0 0
20/06/2024
108.80
 314,400 110 112 107.80 0 0 0
19/06/2024
109.50
 343,000 109 111.50 106.30 0 0 0
18/06/2024
109.50
 585,300 114 118 109 0 0 0
17/06/2024
114
 470,500 112 118 109.80 0 0 0
14/06/2024
108.90
 722,700 105.70 115 104.30 0 0 0
13/06/2024
105
 230,000 105.50 107.40 104.60 0 0 0
12/06/2024
105.40
 395,800 102.70 109 100 0 0 0
11/06/2024
102.70
 366,200 106 106 102 0 0 0
10/06/2024
105.30
 281,800 107 109.50 104.80 0 0 0
07/06/2024
106.90
 332,100 103.50 111 103.50 0 0 0
06/06/2024
103.50
 491,500 107 109.80 102.80 0 0 0
05/06/2024
105
 805,600 101.50 113 101.20 0 0 0
04/06/2024
101.20
 420,500 92.50 101.20 90.30 0 0 0
03/06/2024
92.50
 673,500 80.40 92.50 80.40 0 0 0
31/05/2024
80.40
 264,900 78.50 82 78.40 0 0 0
30/05/2024
78.70
 250,300 79.60 79.60 77 0 0 0
29/05/2024
79.50
 193,200 80 81.10 78.50 0 0 0
28/05/2024
79.50
 216,900 79 80 77.90 0 0 0
27/05/2024
77.90
 154,500 79.60 79.90 77 0 0 0
24/05/2024
79.40
 452,300 77.80 82 77.70 0 0 0
23/05/2024
78.20
 174,600 78.70 79.10 76.90 0 0 0
22/05/2024
78.20
 201,400 78.80 80.50 77 0 0 0
21/05/2024
78
 366,600 78 80 69.60 0 0 0
20/05/2024
79.60
 254,700 82 82.50 79.40 0 0 0
17/05/2024
81.90
 293,689 81.40 85 78.70 0 0 0
16/05/2024
81.40
 282,824 79 82.90 79 0 0 0
15/05/2024
78.30
 355,758 77.40 80 77.40 0 0 0
14/05/2024
77
 218,578 76.70 79 76.40 0 0 0
13/05/2024
76.70
 289,534 78.20 79 75.50 0 0 0
10/05/2024
78.10
 251,026 78.20 81.20 76.50 0 0 0
09/05/2024
78
 308,747 74 82 74 0 0 0
08/05/2024
73.90
 212,046 74.60 75.50 73.10 0 0 0
07/05/2024
74.70
 361,116 74 78 72.90 0 0 0
06/05/2024
72.90
 364,852 72.50 76.70 72.50 0 0 0
03/05/2024
72.50
 567,888 66.10 74.70 66 0 0 0
02/05/2024
66.10
 466,204 63.30 66.60 62.50 0 7 -0.0
26/04/2024
62.40
 172,093 62 63.10 61.50 0 0 0
25/04/2024
61.90
 516,457 57.40 62.90 57.40 0 0 0
24/04/2024
56
 41,390 57.90 57.90 56.20 0 0 0
23/04/2024
58
 70,060 55.30 58 54.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |