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)
15/02/2019
16.47
 647,230 16.49 16.56 16.39 750 0 0.0
14/02/2019
16.49
 616,980 16.60 16.73 16.49 20,000 23,590 -0.2
13/02/2019
16.60
 1,125,370 16.36 16.77 16.39 552,730 550,010 0.1
12/02/2019
16.36
 701,570 16.45 16.62 16.36 0 750 -0.0
11/02/2019
16.45
 1,000,430 15.87 16.51 15.91 0 0 0
01/02/2019
15.87
 599,890 16.10 16.10 15.46 270 2,730 -0.1
31/01/2019
16.10
 517,260 16.10 16.17 15.98 0 0 0
30/01/2019
16.10
 689,260 15.83 16.17 15.80 0 0 0
29/01/2019
15.83
 430,580 15.69 15.83 15.65 7,500 270 0.3
28/01/2019
15.69
 216,330 15.80 15.83 15.69 0 0 0
25/01/2019
15.80
 213,470 15.82 15.87 15.76 1,630 0 0.1
24/01/2019
15.82
 234,470 15.78 15.87 15.78 0 7,500 -0.3
23/01/2019
15.78
 193,460 15.78 15.80 15.70 320,977 320,977 0
22/01/2019
15.78
 141,480 15.83 15.93 15.78 0 1,630 -0.1
21/01/2019
15.83
 247,800 15.65 15.95 15.72 0 0 0
18/01/2019
15.65
 227,150 15.65 15.83 15.65 0 0 0
17/01/2019
15.65
 379,770 15.85 15.93 15.65 20,000 20,000 0
16/01/2019
15.85
 186,590 15.95 16.02 15.85 180 0 0.0
15/01/2019
15.95
 339,480 15.83 15.95 15.76 0 0 0
14/01/2019
15.83
 398,400 15.72 15.87 15.65 0 0 0
11/01/2019
15.72
 596,090 15.70 15.85 15.67 136,878 137,058 -0.0
10/01/2019
15.70
 207,330 15.80 15.85 15.70 326,751 326,751 0
09/01/2019
15.80
 309,040 15.65 15.87 15.61 0 0 0
08/01/2019
15.65
 295,660 15.57 15.65 15.54 0 0 0
07/01/2019
15.57
 408,470 15.31 15.69 15.50 0 0 0
04/01/2019
15.31
 318,570 15.20 15.44 15.09 0 0 0
03/01/2019
15.20
 716,600 15.35 15.44 15.16 0 0 0
02/01/2019
15.35
 459,120 15.72 15.72 15.33 20,010 20,000 0.0
28/12/2018
15.72
 387,170 15.57 15.72 15.57 3,000 0 0.1
27/12/2018
15.57
 454,860 15.42 15.74 15.57 83,200 80,000 0.1
26/12/2018
15.42
 333,590 15.46 15.59 15.42 0 0 0
25/12/2018
15.46
 732,310 15.65 15.65 15.28 0 3,000 -0.1
24/12/2018
15.65
 212,530 15.83 15.95 15.65 0 3,200 -0.1
21/12/2018
15.83
 453,810 15.67 15.83 15.61 33,540 30,000 0.1
20/12/2018
15.67
 461,210 15.69 15.80 15.67 1,330 0 0.1
19/12/2018
15.69
 471,580 15.65 15.87 15.59 60,200 59,000 0.1
18/12/2018
15.65
 1,125,660 16.02 16.02 15.59 0 3,540 -0.1
17/12/2018
16.02
 777,640 16.45 16.45 16.02 11,700 1,330 0.5
14/12/2018
16.45
 787,920 16.62 16.69 16.43 22,700 21,200 0.1
13/12/2018
16.62
 780,570 16.56 16.86 16.58 0 0 0
12/12/2018
16.56
 664,120 16.41 16.60 16.41 679,280 690,980 -0.5
11/12/2018
16.41
 382,700 16.47 16.58 16.36 0 2,700 -0.1
10/12/2018
16.47
 694,990 16.80 16.80 16.47 2,060 0 0.1
07/12/2018
16.80
 763,170 16.54 16.90 16.62 0 0 0
06/12/2018
16.54
 484,120 16.62 16.69 16.41 400,000 400,000 0
05/12/2018
16.62
 605,880 16.75 16.75 16.54 0 2,060 -0.1
04/12/2018
16.75
 1,011,170 16.73 16.95 16.67 5,570 0 0.3
03/12/2018
16.73
 1,136,360 15.98 16.73 16.10 400 0 0.0
30/11/2018
15.98
 323,780 15.98 16.00 15.89 65,000 65,000 0
29/11/2018
15.98
 523,610 15.95 16.21 15.98 0 5,570 -0.2
28/11/2018
15.95
 256,240 15.93 15.96 15.85 0 400 -0.0
27/11/2018
15.93
 341,670 15.82 15.98 15.83 2,700 0 0.1
26/11/2018
15.82
 483,470 16.04 16.04 15.82 3,230 0 0.1
23/11/2018
16.04
 346,060 16.17 16.19 16.02 10 0 0.0
22/11/2018
16.17
 323,300 16.17 16.24 16.11 0 2,700 -0.1
21/11/2018
16.17
 513,360 16.17 16.17 15.91 637,670 640,900 -0.1
20/11/2018
16.17
 550,140 16.08 16.17 15.96 11,700 10 0.5
19/11/2018
16.08
 396,020 15.93 16.10 15.95 0 0 0
16/11/2018
15.93
 639,910 15.72 15.98 15.74 0 0 0
15/11/2018
15.72
 498,790 15.74 15.80 15.54 0 11,700 -0.5
14/11/2018
15.74
 752,440 15.52 15.74 15.50 34,900 34,710 0.0
13/11/2018
15.52
 438,030 15.63 15.63 15.35 0 0 0
12/11/2018
15.63
 273,110 15.37 15.63 15.33 350 0 0.0
09/11/2018
15.37
 635,120 15.70 15.70 15.35 0 190 -0.0
08/11/2018
15.70
 352,130 15.59 15.80 15.63 40 0 0.0
07/11/2018
15.59
 495,560 15.70 15.83 15.52 10 350 -0.0
06/11/2018
15.70
 470,930 15.85 15.93 15.69 28,760 28,750 0.0
05/11/2018
15.85
 265,620 15.98 16.02 15.72 0 40 -0.0
02/11/2018
15.98
 593,810 15.61 16.02 15.67 154,580 147,590 0.3
01/11/2018
15.61
 469,760 15.63 15.80 15.61 151,640 150,000 0.1
31/10/2018
15.63
 325,140 15.28 15.65 15.39 2,000 0 0.1
30/10/2018
15.28
 452,630 15.28 15.57 15.22 6,010 7,000 -0.0
29/10/2018
15.28
 462,380 15.20 15.44 15.09 0 1,640 -0.1
26/10/2018
15.20
 919,770 15.29 15.55 15.20 1,310 2,000 -0.0
25/10/2018
15.29
 757,730 15.57 15.57 14.90 0 6,010 -0.2
24/10/2018
15.57
 562,380 15.72 15.85 15.57 5,610 0 0.2
23/10/2018
15.72
 1,150,850 16.08 16.08 15.50 0 1,310 -0.1
22/10/2018
16.08
 429,360 16.02 16.28 16.06 1,000 0 0.0
19/10/2018
16.02
 925,420 16.24 16.24 15.98 1,630 5,610 -0.2
18/10/2018
16.24
 710,630 16.24 16.39 16.17 0 0 0
17/10/2018
16.24
 474,320 16.11 16.39 16.21 21,930 1,000 1.0
16/10/2018
16.11
 603,710 16.02 16.21 15.91 79,151 77,171 0.1
15/10/2018
16.02
 495,650 16.32 16.39 16.02 33,290 23,090 0.4
12/10/2018
16.32
 1,377,940 15.91 16.39 15.54 0 21,930 -0.9
11/10/2018
15.91
 2,177,930 16.88 16.88 15.76 4,100 3,610 0.0
10/10/2018
16.88
 695,690 16.65 16.91 16.65 3,450 10,200 -0.3
09/10/2018
16.65
 399,440 16.77 16.82 16.65 241,700 241,700 0
08/10/2018
16.77
 511,810 16.99 16.99 16.77 0 4,100 -0.2
05/10/2018
16.99
 508,450 17.08 17.14 16.97 0 3,450 -0.2
04/10/2018
17.08
 471,280 16.95 17.14 16.91 0 0 0
03/10/2018
16.95
 373,060 16.88 17.03 16.86 0 0 0
02/10/2018
16.88
 854,660 17.14 17.14 16.86 131,000 131,000 0
01/10/2018
17.14
 519,760 17.25 17.31 17.12 0 0 0
28/09/2018
17.25
 559,790 17.21 17.32 17.23 3,170 0 0.1
27/09/2018
17.21
 750,790 17.16 17.32 17.16 130,000 130,000 0
26/09/2018
17.16
 1,028,940 17.10 17.44 17.08 0 0 0
25/09/2018
17.10
 746,530 17.18 17.18 17.06 0 0 0
24/09/2018
17.18
 991,190 17.10 17.32 17.06 5,460 0 0.3
21/09/2018
17.10
 1,327,270 17.10 17.16 16.84 127,200 141,610 -0.7
20/09/2018
17.10
 1,126,260 16.93 17.21 16.78 1,035,200 1,035,200 0

Chính sách bảo mật | Điều khoản sử dụng |