CTCP FPT (fpt)

135.80
0.60
(0.44%)
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) 		3.70 2.81% 78,074,100 12,721,152 1,695.9
130
135.20
135.20
2 tháng
(2024-07-22) 		11.10 8.94% 178,297,200 15,839,107 2,103.9
118.60
135.20
135.20
3 tháng
(2024-06-21) 		-0.90 -0.66% 333,289,800 -13,213,828 -1,776.5
118.60
139.60
135.20
6 tháng
(2024-03-25) 		36.75 37.32% 588,472,000 -35,054,174 -4,828.0
94.14
139.60
135.20
12 tháng
(2023-09-25) 		53.76 66.01% 889,596,300 -35,522,752 -4,881.7
71.68
139.60
135.20
24 tháng
(2022-09-30) 		76.13 128.90% 1,176,860,100 -36,211,893 -4,940.6
48.35
139.60
135.20
36 tháng
(2021-10-05) 		78.66 139.13% 1,650,499,200 -33,660,133 -4,604.9
48.35
139.60
135.20
60 tháng
(2019-10-16) 		110.69 451.60% 2,705,038,930 -29,900,593 -4,181.0
17.22
139.60
135.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
37.18
 2,084,900 36.98 37.44 36.62 552,000 550,500 0.1
04/02/2021
36.98
 4,398,700 35.70 37.34 35.81 2,908,100 2,910,600 -0.2
03/02/2021
35.70
 4,173,500 33.66 36.01 33.71 514,000 508,700 0.4
02/02/2021
33.66
 3,264,600 32.39 33.66 32.13 88,200 80,000 0.5
01/02/2021
32.39
 2,017,400 31.98 33.36 31.78 98,600 90,000 0.6
29/01/2021
31.98
 3,211,900 29.89 31.98 30.09 6,600 20,000 -0.9
28/01/2021
29.89
 5,092,400 32.13 32.13 29.89 5,474,300 5,477,600 -0.2
27/01/2021
32.13
 2,226,800 33.66 33.71 32.08 0 8,600 -0.5
26/01/2021
33.66
 2,597,500 34.17 34.43 33.41 64,000 70,600 -0.4
25/01/2021
34.17
 3,111,900 34.12 34.79 33.77 42,000 46,900 -0.3
22/01/2021
34.12
 2,090,300 33.46 34.43 33.36 0 0 0
21/01/2021
33.46
 2,313,100 32.29 33.56 32.29 700 0 0.0
20/01/2021
32.29
 3,663,800 31.62 32.49 30.71 16,400 2,000 0.9
19/01/2021
31.62
 3,505,600 33.82 33.82 31.47 1,086,500 1,086,500 0
18/01/2021
33.82
 1,209,000 33.97 34.17 33.77 16,800 700 1.1
15/01/2021
33.97
 1,540,400 33.87 34.17 33.87 197,200 202,400 -0.3
14/01/2021
33.87
 1,777,500 33.92 34.17 33.51 110,000 100,000 0.7
13/01/2021
33.92
 2,612,000 33.56 34.38 33.61 1,700,724 1,715,624 -1.0
12/01/2021
33.56
 2,435,200 33.00 33.66 32.64 1,708,500 1,707,200 0.8
11/01/2021
33.00
 1,972,800 32.29 33.00 32.29 16,600 10,000 0.4
08/01/2021
32.29
 2,720,400 31.88 32.49 31.93 20,740 20,930 -0.1
07/01/2021
31.88
 2,150,200 31.83 32.08 31.57 0 12,500 -0.8
06/01/2021
31.83
 1,796,000 31.98 32.44 31.78 657,140 658,800 -1.0
05/01/2021
31.98
 2,332,200 30.71 32.39 30.50 0 0 0
04/01/2021
30.71
 2,151,300 30.14 30.71 30.25 28,702 28,692 0.0
31/12/2020
30.14
 2,036,370 29.63 30.20 29.58 3,550 10 0.2
30/12/2020
29.63
 1,204,180 29.89 30.04 29.63 5,900 0 0
29/12/2020
29.89
 2,172,950 29.53 29.99 29.38 0 120 -0.0
28/12/2020
29.53
 2,197,090 29.38 29.89 29.33 4,110 3,550 0.0
25/12/2020
29.38
 1,625,110 29.07 29.38 28.87 0 5,900 -0.3
24/12/2020
29.07
 2,386,210 29.33 29.48 28.77 0 0 0
23/12/2020
29.33
 1,391,420 29.63 29.89 29.18 1,550,000 1,554,110 -0.2
22/12/2020
29.63
 2,576,390 29.33 29.84 29.12 1,140 10 0.1
21/12/2020
29.33
 2,307,390 29.02 29.48 29.12 0 0 0
18/12/2020
29.02
 1,532,820 28.82 29.12 28.82 41,330 41,330 0
17/12/2020
28.82
 3,594,500 29.12 29.12 28.56 0 1,140 -0.1
16/12/2020
29.12
 1,995,530 28.92 29.33 29.07 0 0 0
15/12/2020
28.92
 2,666,900 29.18 29.38 28.87 0 0 0
14/12/2020
29.18
 1,443,760 29.07 29.58 29.02 0 0 0
11/12/2020
29.07
 1,750,270 28.82 29.07 28.72 26,330 26,300 0.0
10/12/2020
28.82
 2,112,490 29.33 29.43 28.82 1,536,390 1,536,390 0
09/12/2020
29.33
 3,001,820 28.67 29.48 28.67 525,070 525,070 0
08/12/2020
28.67
 2,297,110 28.41 28.87 28.31 27,230 27,220 0.0
07/12/2020
28.41
 1,455,180 28.41 28.56 28.31 100,190 100,190 0
04/12/2020
28.41
 1,380,920 28.36 28.51 28.26 88,600 90,310 -0.1
03/12/2020
28.36
 1,627,980 28.36 28.41 28.10 1,140 40 0.1
02/12/2020
28.36
 2,108,200 28.16 28.41 28.05 0 0 0
01/12/2020
28.16
 3,427,370 28.26 28.26 27.95 410 0 0.0
30/11/2020
28.26
 2,761,700 28.67 28.92 28.26 125,920 114,790 0.6
27/11/2020
28.67
 1,986,420 28.41 28.67 28.36 5,606,486 5,595,486 0.6
26/11/2020
28.41
 1,635,130 28.16 28.56 27.95 247,872 248,282 -0.0
25/11/2020
28.16
 1,835,630 28.36 28.72 28.16 46,080 12,270 2.1
24/11/2020
28.36
 3,003,940 28.51 28.82 28.05 51,640 61,000 -0.5
23/11/2020
28.51
 2,824,640 28.16 28.67 27.85 2,299,690 2,299,630 0.0
20/11/2020
28.16
 1,837,360 28.10 28.51 28.05 0 46,080 -2.5
19/11/2020
28.10
 4,980,430 27.54 28.56 27.54 0 1,640 -0.1
18/11/2020
27.54
 1,757,160 27.54 27.70 27.39 0 60 -0.0
17/11/2020
27.54
 2,515,530 27.19 27.59 27.03 0 0 0
16/11/2020
27.19
 3,713,690 27.44 27.75 27.03 40,631 44,671 -0.2
13/11/2020
27.44
 1,318,170 27.29 27.44 27.29 0 0 0
12/11/2020
27.29
 1,234,540 27.03 27.29 26.98 0 0 0
11/11/2020
27.03
 1,668,230 27.03 27.24 26.88 0 0 0
10/11/2020
27.03
 1,739,340 27.24 27.54 27.03 523,435 531,905 -0.5
09/11/2020
27.24
 2,011,650 26.73 27.24 26.88 0 0 0
06/11/2020
26.73
 987,260 26.52 26.93 26.57 0 0 0
05/11/2020
26.52
 1,305,860 27.03 27.24 26.52 314,545 332,725 -1.0
04/11/2020
27.03
 1,369,690 26.93 27.19 26.78 0 1,500 -0.1
03/11/2020
26.93
 2,562,890 26.37 26.98 26.37 0 0 0
02/11/2020
26.37
 866,110 26.27 26.37 26.11 0 5,800 -0.3
30/10/2020
26.27
 1,469,970 25.96 26.27 25.76 0 0 0
29/10/2020
25.96
 2,719,690 25.86 26.17 25.60 0 0 0
28/10/2020
25.86
 3,596,230 26.57 26.73 25.86 0 0 0
27/10/2020
26.57
 3,188,810 26.93 27.14 26.57 60 0 0.0
26/10/2020
26.93
 3,852,510 27.49 27.80 26.93 0 0 0
23/10/2020
27.49
 2,646,310 27.54 27.80 27.29 0 0 0
22/10/2020
27.54
 2,346,540 26.93 27.54 26.83 0 60 -0.0
21/10/2020
26.93
 3,305,010 27.14 27.80 26.93 0 0 0
20/10/2020
27.14
 1,886,160 27.19 27.19 26.78 1,379,067 1,379,067 0
19/10/2020
27.19
 2,333,670 27.14 27.44 27.03 2,247,481 2,237,891 0.5
16/10/2020
27.14
 5,769,540 26.11 27.49 25.96 320 0 0.0
15/10/2020
26.11
 1,925,370 26.01 26.22 25.86 237,540 237,540 0
14/10/2020
26.01
 2,409,760 25.86 26.22 25.71 10 13,040 -0.7
13/10/2020
25.86
 1,222,200 25.96 26.01 25.76 41,481 41,821 -0.0
12/10/2020
25.96
 1,550,680 25.91 26.22 25.81 42,542 42,542 0
09/10/2020
25.91
 1,173,500 26.06 26.11 25.91 0 10 -0.0
08/10/2020
26.06
 3,062,690 25.71 26.27 25.66 42,542 42,542 0
07/10/2020
25.71
 1,493,710 25.76 25.86 25.60 60 0 0.0
06/10/2020
25.76
 1,520,290 25.76 25.96 25.66 60 1,020 -0.0
05/10/2020
25.76
 1,498,360 25.66 25.91 25.45 0 0 0
02/10/2020
25.66
 1,947,940 25.91 26.06 24.99 0 60 -0.0
01/10/2020
25.91
 905,510 25.50 25.91 25.60 0 60 -0.0
30/09/2020
25.50
 2,500,310 25.60 25.71 25.38 0 0 0
29/09/2020
25.60
 1,900,490 26.06 26.22 25.60 0 0 0
28/09/2020
26.06
 1,312,300 25.91 26.17 25.81 0 1,370 -0.1
25/09/2020
25.91
 1,205,550 25.76 25.91 25.50 0 0 0
24/09/2020
25.76
 1,728,380 26.06 26.06 25.60 20,000 26,900 -0.4
23/09/2020
26.06
 1,797,680 26.17 26.27 25.91 0 0 0
22/09/2020
26.17
 1,630,570 26.11 26.17 25.81 0 0 0
21/09/2020
26.11
 1,530,250 26.11 26.37 26.11 0 4,590 -0.2
18/09/2020
26.11
 3,306,720 25.50 26.22 25.50 30,000 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |