CTCP FPT (fpt)

135.30
0.10
(0.07%)
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)
28/04/2020
21.61
 974,310 21.61 21.65 21.40 225,000 225,000 0
27/04/2020
21.61
 1,419,750 21.74 21.95 21.53 0 0 0
24/04/2020
21.74
 1,411,380 21.74 21.82 21.36 25,000 20,000 0.3
23/04/2020
21.74
 1,363,410 21.78 22.25 21.74 27,000 27,000 0
22/04/2020
21.78
 2,445,860 21.02 21.82 20.76 1,761,990 100,010 87.6
21/04/2020
21.02
 3,737,050 21.87 21.87 20.84 122,000 127,000 -0.2
20/04/2020
21.87
 2,239,780 21.82 22.17 21.61 12,740 0 0.7
17/04/2020
21.82
 2,631,630 21.44 21.87 21.40 46,570 20,000 1.4
16/04/2020
21.44
 1,508,480 21.36 21.65 21.02 20,000 20,000 0
15/04/2020
21.36
 2,205,200 21.10 21.65 21.25 1,000 12,740 -0.6
14/04/2020
21.10
 4,072,050 19.82 21.10 20.03 58,460 85,030 -1.3
13/04/2020
19.82
 1,255,360 19.78 20.03 19.65 3,107,575 3,107,575 0
10/04/2020
19.78
 1,882,020 19.97 20.03 19.57 1,543,213 1,543,913 -0.0
09/04/2020
19.97
 2,142,370 19.97 20.29 19.82 20,000 20,000 0
08/04/2020
19.97
 1,576,670 20.16 20.16 19.50 81,670 81,670 0
07/04/2020
20.16
 2,463,810 20.25 20.33 19.82 20,000 20,300 -0.0
06/04/2020
20.25
 2,718,990 19.01 20.25 19.40 188,730 188,730 0
03/04/2020
19.01
 2,072,000 18.03 19.03 18.20 597,872 607,502 -0.4
01/04/2020
18.03
 1,453,030 17.52 18.41 17.39 20,000 20,000 0
31/03/2020
17.52
 1,663,050 17.22 18.07 17.09 774,000 774,000 0
30/03/2020
17.22
 2,157,690 18.37 18.37 17.09 2,606,630 2,607,320 -0.0
27/03/2020
18.37
 2,633,750 18.84 18.93 18.29 2,900 0 0.1
26/03/2020
18.84
 2,358,310 19.61 19.61 18.84 179,990 177,900 0.1
25/03/2020
19.61
 2,131,790 18.97 19.78 19.25 101,190 100,000 0.1
24/03/2020
18.97
 2,191,500 18.93 19.18 18.54 1,358,680 1,332,530 35.0
23/03/2020
18.93
 2,826,690 20.33 20.33 18.93 1,391,720 1,392,270 -0.0
20/03/2020
20.33
 1,291,360 20.33 20.57 20.18 238,100 231,190 0.3
19/03/2020
20.33
 1,296,590 20.63 20.63 20.29 919,880 948,930 -1.4
18/03/2020
20.63
 1,642,800 20.67 20.93 20.61 386,510 368,280 0.9
17/03/2020
20.67
 2,474,650 20.29 20.67 19.82 318,350 206,560 12.3
16/03/2020
20.29
 1,898,960 20.52 21.19 20.25 190,620 190,500 0.0
13/03/2020
20.52
 2,919,140 20.50 21.31 19.27 381,160 400,930 -1.0
12/03/2020
20.50
 3,981,670 21.65 21.65 20.16 405,150 518,630 -5.5
11/03/2020
21.65
 2,753,310 22.04 22.38 21.10 91,960 92,280 4.8
10/03/2020
22.04
 2,030,340 21.44 22.17 21.44 33,000 31,590 0.1
09/03/2020
21.44
 4,735,140 23.02 23.02 21.44 1,105,190 1,109,600 -0.2
06/03/2020
23.02
 1,305,030 23.27 23.27 22.81 15,370 0 0.8
05/03/2020
23.27
 1,296,450 23.66 23.83 23.27 2,410 2,000 0.0
04/03/2020
23.66
 1,660,790 23.83 23.83 23.40 155,070 154,070 0.1
03/03/2020
23.83
 1,193,800 23.74 24.30 23.74 119,110 134,470 -0.9
02/03/2020
23.74
 1,787,060 23.49 23.96 23.36 64,190 65,410 -0.1
28/02/2020
23.49
 2,132,200 23.87 23.87 23.27 232,190 234,000 -0.1
27/02/2020
23.87
 2,927,040 23.44 24.08 23.27 219,448 219,448 0
26/02/2020
23.44
 3,221,270 23.02 23.53 22.59 1,500 1,190 0.0
25/02/2020
23.02
 1,407,720 22.38 23.02 22.17 0 1,190 -0.1
24/02/2020
22.38
 2,261,990 23.32 23.32 22.38 580 0 0.0
21/02/2020
23.32
 1,458,040 23.79 23.83 23.32 3,990 1,500 0.1
20/02/2020
23.79
 780,810 23.74 24.04 23.66 70 0 0.0
19/02/2020
23.74
 681,250 23.87 23.96 23.66 78,740 76,510 0.1
18/02/2020
23.87
 1,760,940 23.10 23.87 23.15 27,364 30,634 -0.2
17/02/2020
23.10
 726,390 23.23 23.27 23.02 283,670 270,070 0.7
14/02/2020
23.23
 884,240 23.15 23.23 23.02 47,000 49,810 -0.2
13/02/2020
23.15
 1,030,570 23.06 23.23 22.89 0 710 -0.0
12/02/2020
23.06
 1,104,870 22.85 23.32 22.89 0 13,670 -0.7
11/02/2020
22.85
 1,085,380 22.42 22.89 22.46 390 0 0.0
10/02/2020
22.42
 738,090 22.72 22.72 22.21 0 0 0
07/02/2020
22.72
 1,218,660 22.85 22.85 22.51 0 0 0
06/02/2020
22.85
 1,708,550 22.17 22.85 22.08 29,640 25,590 0.2
05/02/2020
22.17
 1,648,620 22.08 22.51 22.17 0 0 0
04/02/2020
22.08
 1,651,440 21.95 22.34 21.74 6,240 0 0.3
03/02/2020
21.95
 3,602,970 22.17 22.38 20.89 620 4,440 -0.2
31/01/2020
22.17
 4,118,150 23.32 23.40 22.17 253,130 252,900 0.0
30/01/2020
23.32
 2,638,460 24.08 24.08 22.98 334,000 340,240 9.8
22/01/2020
24.08
 3,165,650 23.66 24.08 23.32 80 620 -0.0
21/01/2020
23.66
 4,351,820 24.47 24.72 23.66 99,900 100,130 -0.0
20/01/2020
24.47
 1,227,100 24.55 24.72 24.38 1,790 0 0.1
17/01/2020
24.55
 1,388,810 24.72 24.77 24.30 0 80 -0.0
16/01/2020
24.72
 1,942,970 24.30 24.81 24.30 0 0 0
15/01/2020
24.30
 940,870 24.30 24.34 24.21 92,150 93,940 -0.1
14/01/2020
24.30
 721,680 24.34 24.47 24.30 83,700 83,700 0
13/01/2020
24.34
 786,760 24.51 24.55 24.30 290 0 0.0
10/01/2020
24.51
 1,018,650 24.55 24.64 24.34 0 0 0
09/01/2020
24.55
 967,050 24.21 24.60 24.34 890 0 0.1
08/01/2020
24.21
 1,814,290 24.77 24.77 24.21 24,230 24,520 -0.0
07/01/2020
24.77
 837,240 24.30 24.77 24.30 0 0 0
06/01/2020
24.30
 1,091,660 24.55 24.55 24.21 0 890 -0.1
03/01/2020
24.55
 2,047,880 24.98 25.19 24.47 0 0 0
02/01/2020
24.98
 896,720 24.85 25.15 24.72 0 0 0
31/12/2019
24.85
 689,030 24.98 25.02 24.72 7,710 0 0.5
30/12/2019
24.98
 2,881,060 24.55 25.11 24.55 13,000 0 0.8
27/12/2019
24.55
 1,004,860 24.47 24.64 24.21 0 0 0
26/12/2019
24.47
 1,124,500 24.51 24.77 24.47 118,990 117,710 0.1
25/12/2019
24.51
 1,604,350 24.04 24.68 24.04 6,200 13,000 -0.4
24/12/2019
24.04
 692,100 23.91 24.08 23.91 106,700 103,700 -3.8
23/12/2019
23.91
 766,000 24.08 24.30 23.87 0 8,980 -0.5
20/12/2019
24.08
 777,100 23.79 24.17 23.79 2,490 6,200 -0.2
19/12/2019
23.79
 817,820 23.66 23.96 23.62 0 3,000 -0.2
18/12/2019
23.66
 1,022,490 23.62 23.87 23.44 10,000 0 0.6
17/12/2019
23.62
 2,211,360 24.08 24.08 23.49 46,450 31,480 0.8
16/12/2019
24.08
 968,130 24.34 24.34 24.04 165,680 165,680 0
13/12/2019
24.34
 1,681,700 24.30 24.51 24.25 30,590 40,000 -0.5
12/12/2019
24.30
 942,410 24.08 24.38 24.17 39,000 56,460 -1.0
11/12/2019
24.08
 877,960 23.66 24.13 23.53 72,596 72,596 0
10/12/2019
23.66
 797,100 23.57 23.79 23.36 690 590 0.0
09/12/2019
23.57
 700,960 23.44 23.79 23.44 128,600 128,600 0
06/12/2019
23.44
 556,160 23.40 23.62 23.32 0 0 0
05/12/2019
23.40
 1,144,000 23.62 23.79 23.36 40,000 690 2.3
04/12/2019
23.62
 932,130 23.23 23.66 23.02 20,000 0 1.2
03/12/2019
23.23
 1,619,120 23.27 23.53 22.72 15,270 0 0.8
02/12/2019
23.27
 1,992,380 24.04 24.08 23.27 0 40,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |