CTCP Viễn thông FPT (fox)

81.90
0
(0%)
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
(2024-04-16) 		22.60 40.57% 4,326,600 -7 -0.0
55
81.40
81.40
2 tháng
(2024-03-18) 		20.70 35.94% 5,426,200 -7 -0.0
55
81.40
81.40
3 tháng
(2024-02-16) 		19.29 32.69% 8,041,300 -7 -0.0
55
81.40
81.40
6 tháng
(2023-11-20) 		28.96 58.71% 11,295,700 -51 -0.0
49.05
81.40
81.40
12 tháng
(2023-05-22) 		41.83 114.69% 14,802,546 -83 -0.0
36.16
81.40
81.40
24 tháng
(2022-05-27) 		34.83 80.11% 17,385,241 -127 -0.0
27.10
81.40
81.40
36 tháng
(2021-06-01) 		38.48 96.65% 22,430,976 -645,650 -49.9
27.10
81.40
81.40
60 tháng
(2019-06-12) 		61.42 363.99% 28,574,544 -502,383 -43.3
15.71
81.40
81.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
81.90
0.50
 293,689 81.40 85 78.70 0 0 0
#2 16/05/2024
81.40
3.10
 282,824 79 82.90 79 0 0 0
#3 15/05/2024
78.30
1.30
 355,758 77.40 80 77.40 0 0 0
#4 14/05/2024
77
0.30
 218,578 76.70 79 76.40 0 0 0
#5 13/05/2024
76.70
-1.40
 289,534 78.20 79 75.50 0 0 0
#6 10/05/2024
78.10
0.10
 251,026 78.20 81.20 76.50 0 0 0
#7 09/05/2024
78
4.10
 308,747 74 82 74 0 0 0
#8 08/05/2024
73.90
-0.80
 212,046 74.60 75.50 73.10 0 0 0
#9 07/05/2024
74.70
1.80
 361,116 74 78 72.90 0 0 0
#10 06/05/2024
72.90
0.40
 364,852 72.50 76.70 72.50 0 0 0
#11 03/05/2024
72.50
6.40
 567,888 66.10 74.70 66 0 0 0
#12 02/05/2024
66.10
3.70
 466,204 63.30 66.60 62.50 0 7 -0.0
#13 26/04/2024
62.40
0.50
 172,093 62 63.10 61.50 0 0 0
#14 25/04/2024
61.90
5.90
 516,457 57.40 62.90 57.40 0 0 0
#15 24/04/2024
56
-2
 41,390 57.90 57.90 56.20 0 0 0
#16 23/04/2024
58
2.20
 70,060 55.30 58 54.90 0 0 0
#17 22/04/2024
55.80
0.80
 36,673 54.90 55.90 54.90 0 0 0
#18 19/04/2024
55
-0.80
 33,146 55.80 56 54.60 0 0 0
#19 17/04/2024
55.80
0.10
 34,025 55.80 56.50 55.80 0 0 0
#20 16/04/2024
55.70
-0.60
 37,439 56 56.30 55 0 0 0
#21 15/04/2024
56.30
-0.20
 80,320 56.40 56.50 55.50 0 0 0
#22 12/04/2024
56.50
0.40
 14,176 55.80 57.20 55.80 0 0 0
#23 11/04/2024
56.10
-0.30
 20,542 55.10 56.50 55.10 0 0 0
#24 10/04/2024
56.40
0
 38,343 56.30 56.60 56 0 0 0
#25 09/04/2024
56.40
0.40
 63,220 56 56.60 55.80 0 0 0
#26 08/04/2024
56
-1.20
 128,732 59 59 48.70 0 0 0
#27 05/04/2024
57.20
-0.30
 71,675 57.40 57.50 56.60 0 0 0
#28 04/04/2024
57.50
0
 52,949 57.80 57.80 57.20 0 0 0
#29 03/04/2024
57.50
-0.30
 52,248 57.40 58 57.40 0 0 0
#30 02/04/2024
57.80
-0.20
 43,007 58.10 58.10 57.20 0 0 0
#31 01/04/2024
58
-0.40
 53,184 58.10 58.50 57.90 0 0 0
#32 29/03/2024
58.40
-0.20
 40,405 58.60 58.60 58 0 0 0
#33 28/03/2024
58.60
0.20
 51,971 58.60 58.60 58.30 0 0 0
#34 27/03/2024
58.40
-0.20
 22,483 58.70 58.70 58 0 0 0
#35 26/03/2024
58.60
0.60
 61,231 58.20 58.60 57.80 0 0 0
#36 25/03/2024
58
-0.20
 31,821 59 59.30 57.80 0 0 0
#37 22/03/2024
58.20
-0.30
 46,698 58.80 59.20 58 0 0 0
#38 21/03/2024
58.50
0.90
 71,332 57.50 58.90 57.20 0 0 0
#39 20/03/2024
57.60
0.40
 39,384 57 57.70 56.70 0 0 0
#40 19/03/2024
57.20
-0.40
 25,788 56.80 57.80 56.80 0 0 0
#41 18/03/2024
57.60
0
 93,231 57.80 57.80 56 0 0 0
#42 15/03/2024
57.60
-0.80
 52,739 58.50 58.50 57.50 0 0 0
#43 14/03/2024
58.40
0.20
 86,604 59 59.10 58 0 0 0
#44 13/03/2024
58.20
1.80
 193,414 56.10 58.40 56 0 0 0
#45 12/03/2024
56.40
-0.30
 194,122 56.60 56.80 55.80 0 0 0
#46 11/03/2024
56.70
0.80
 161,544 55.90 57.40 55.90 0 0 0
#47 08/03/2024
55.90
-1.10
 105,966 57.50 57.60 55.90 0 0 0
#48 07/03/2024
57
0.40
 100,443 56.60 57.50 56.60 0 0 0
#49 06/03/2024
56.60
-0.50
 188,374 57 57.40 55.90 0 0 0
#50 05/03/2024
57.10
-0.60
 143,856 57.70 57.70 57 0 0 0
#51 04/03/2024
57.70
-0.90
 147,008 58.60 58.70 57.50 0 0 0
#52 01/03/2024
58.60
-0.70
 246,394 59.30 59.30 57.90 0 0 0
#53 29/02/2024
59.30
-0.30
 74,590 60 60 58.80 0 0 0
#54 28/02/2024
59.60
0.30
 105,188 59.30 60 58.80 0 0 0
#55 27/02/2024
59.30
-0.10
 83,629 60.46 60.46 59.01 0 0 0
#56 26/02/2024
59.40
0.39
 117,024 59.49 59.88 58.91 0 0 0
#57 23/02/2024
59.01
-0.48
 120,767 59.01 59.98 59.01 0 0 0
#58 22/02/2024
59.49
-0.39
 68,958 59.30 59.49 58.53 0 0 0
#59 21/02/2024
59.88
0.58
 139,109 59.40 59.98 58.72 0 0 0
#60 20/02/2024
59.30
0.19
 117,970 59.78 59.98 58.82 0 0 0
#61 19/02/2024
59.11
0.10
 117,192 59.30 60.56 59.01 0 0 0
#62 16/02/2024
59.01
0.29
 57,930 58.82 59.30 58.33 0 0 0
#63 15/02/2024
58.72
-0.29
 74,812 59.30 59.49 58.53 0 0 0
#64 07/02/2024
59.01
-0.97
 107,691 60.17 60.46 58.62 0 0 0
#65 06/02/2024
59.98
0.48
 91,505 59.88 60.46 59.40 0 0 0
#66 05/02/2024
59.49
0.10
 53,103 60.65 60.65 59.30 0 0 0
#67 02/02/2024
59.40
1.45
 89,127 57.37 61.52 57.37 0 0 0
#68 01/02/2024
57.95
0
 144,038 56.59 58.14 56.11 0 0 0
#69 31/01/2024
57.95
-0.10
 645,261 58.04 59.01 47.88 0 0 0
#70 30/01/2024
58.04
0.10
 214,619 58.04 59.98 50.30 0 0 0
#71 29/01/2024
57.95
2.81
 125,925 56.11 58.04 56.11 0 0 0
#72 26/01/2024
55.14
1.06
 33,740 54.08 56.11 53.88 0 0 0
#73 25/01/2024
54.08
0.48
 5,732 54.08 54.08 53.79 0 0 0
#74 24/01/2024
53.59
-0.48
 3,059 53.79 53.98 53.50 0 0 0
#75 23/01/2024
54.08
0.10
 34,058 54.08 54.08 52.72 0 0 0
#76 22/01/2024
53.98
0.19
 68,054 53.98 54.17 53.11 0 0 0
#77 19/01/2024
53.79
-0.10
 58,107 53.59 54.17 53.50 0 0 0
#78 18/01/2024
53.88
0.48
 17,731 53.30 53.88 53.21 0 0 0
#79 17/01/2024
53.40
-0.68
 18,557 53.69 53.88 52.72 0 0 0
#80 16/01/2024
54.08
1.16
 42,193 53.30 54.17 52.72 0 0 0
#81 15/01/2024
52.92
0.10
 18,424 53.69 53.69 52.82 0 0 0
#82 12/01/2024
52.82
-0.58
 51,475 52.72 53.59 52.24 0 0 0
#83 11/01/2024
53.40
1.35
 43,008 52.24 54.46 52.24 0 0 0
#84 10/01/2024
52.04
-0.68
 17,439 51.85 52.72 51.85 0 0 0
#85 09/01/2024
52.72
-0.10
 17,769 52.53 52.72 51.37 0 0 0
#86 08/01/2024
52.82
1.16
 121,271 52.14 53.40 51.85 0 0 0
#87 05/01/2024
51.66
1.06
 82,189 50.21 51.85 50.21 0 0 0
#88 04/01/2024
50.59
0.58
 57,243 49.82 50.59 49.72 0 0 0
#89 03/01/2024
50.01
0.29
 42,249 49.43 50.01 49.43 0 0 0
#90 02/01/2024
49.72
-0.77
 32,010 50.11 50.50 49.63 0 0 0
#91 29/12/2023
50.50
0.19
 33,632 50.79 50.79 49.43 0 0 0
#92 28/12/2023
50.30
0
 146,171 50.11 51.27 48.85 0 0 0
#93 27/12/2023
50.30
0
 106,345 50.30 50.50 48.85 0 0 0
#94 26/12/2023
50.30
-0.39
 14,836 50.88 51.08 50.11 0 0 0
#95 25/12/2023
50.69
0.29
 19,349 50.69 50.69 50.01 0 0 0
#96 22/12/2023
50.40
0.29
 30,339 50.59 50.59 50.11 0 0 0
#97 21/12/2023
50.11
0
 10,914 49.72 50.11 49.63 0 0 0
#98 20/12/2023
50.11
0
 6,935 50.11 50.11 49.24 0 44 -0.0
#99 19/12/2023
50.11
0.68
 10,300 49.24 50.30 49.24 0 0 0
#100 18/12/2023
49.43
0.10
 4,361 49.53 49.53 49.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc