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
(2024-08-21) 		1.80 1.35% 78,052,400 11,590,366 1,546.5
130
135.30
135.30
2 tháng
(2024-07-22) 		11.20 9.02% 182,016,900 15,683,221 2,082.7
118.60
135.30
135.30
3 tháng
(2024-06-24) 		3.20 2.42% 329,356,200 -11,693,267 -1,570.7
118.60
139.60
135.30
6 tháng
(2024-03-25) 		36.85 37.42% 592,191,700 -35,210,060 -4,849.2
94.14
139.60
135.30
12 tháng
(2023-09-26) 		54.55 67.55% 891,218,900 -35,716,138 -4,906.5
71.68
139.60
135.30
24 tháng
(2022-10-03) 		78.80 139.48% 1,178,469,900 -36,369,861 -4,962.0
48.35
139.60
135.30
36 tháng
(2021-10-06) 		78.76 139.31% 1,652,826,100 -33,808,919 -4,625.4
48.35
139.60
135.30
60 tháng
(2019-10-17) 		111.13 459.80% 2,707,929,580 -30,041,199 -4,201.3
17.22
139.60
135.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2018
17.59
 1,597,710 16.97 17.71 16.94 41,230 24,630 0.9
26/04/2018
16.97
 2,031,810 17.41 17.81 16.97 905,150 902,800 0.1
24/04/2018
17.41
 1,850,860 17.90 18.05 17.31 0 2,300 -0.1
23/04/2018
17.90
 1,461,440 18.92 19.04 17.65 123,074 139,674 -1.0
20/04/2018
18.92
 972,550 18.73 18.98 18.61 128,310 129,450 -0.1
19/04/2018
18.73
 2,377,390 19.13 19.16 18.73 0 0 0
18/04/2018
19.13
 1,247,240 19.13 19.41 19.10 180,000 180,000 0
17/04/2018
19.13
 1,105,060 18.86 19.13 18.79 829,130 820,330 0.5
16/04/2018
18.86
 1,181,050 19.13 19.26 18.79 10 0 0.0
13/04/2018
19.13
 2,146,710 19.63 19.72 19.13 202,500 200,000 0.2
12/04/2018
19.63
 1,321,110 19.44 19.63 19.16 0 10,000 -0.6
11/04/2018
19.44
 3,296,390 19.87 20.18 19.44 728,800 725,010 0.2
10/04/2018
19.87
 4,490,010 19.57 20.12 19.60 298,500 272,490 1.7
09/04/2018
19.57
 1,502,210 19.35 19.63 19.32 1,200 0 0.1
06/04/2018
19.35
 3,614,250 19.44 19.84 19.35 170,000 173,800 -0.2
05/04/2018
19.44
 2,874,100 19.04 19.66 18.98 300,000 328,500 -1.8
04/04/2018
19.04
 2,297,950 18.89 19.38 19.01 7,070 1,200 0.4
03/04/2018
18.89
 1,140,770 18.98 18.98 18.79 570,000 570,000 0
02/04/2018
18.98
 2,194,820 18.73 19.04 18.82 350,000 350,000 0
30/03/2018
18.73
 2,434,830 18.36 18.92 18.33 5,060,620 5,067,690 -0.4
29/03/2018
18.36
 827,280 18.18 18.42 18.21 1,504,750 1,500,000 0.3
28/03/2018
18.18
 660,440 18.36 18.36 18.15 9,198,870 9,196,500 0.1
27/03/2018
18.36
 993,260 18.27 18.55 18.21 1,761,520 1,759,520 0.1
26/03/2018
18.27
 940,840 18.08 18.33 18.08 3,770 4,750 -0.1
23/03/2018
18.08
 2,833,670 18.55 18.55 17.90 538,852 539,222 -0.0
22/03/2018
18.55
 1,264,760 18.82 18.95 18.55 38,710 40,580 -0.1
21/03/2018
18.82
 999,470 18.92 19.07 18.82 3,180 3,770 -0.0
20/03/2018
18.92
 2,921,440 18.67 19.23 18.52 10 2,000 -0.1
19/03/2018
18.67
 1,337,110 18.55 18.70 18.49 710 130 0.0
16/03/2018
18.55
 1,426,890 18.70 18.76 18.42 71,420 73,180 -0.1
15/03/2018
18.70
 1,189,330 18.76 18.86 18.61 290 10 0.0
14/03/2018
18.76
 2,070,230 18.55 18.76 18.33 20,000 20,710 -0.0
13/03/2018
18.55
 4,159,670 18.95 18.95 18.33 853,150 851,420 0.1
12/03/2018
18.95
 1,611,250 19.01 19.32 18.95 2,000 290 0.1
09/03/2018
19.01
 2,068,410 19.19 19.47 18.98 552,820 550,000 0.2
08/03/2018
19.19
 1,316,600 19.19 19.29 18.92 502,890 503,150 -0.0
07/03/2018
19.19
 2,000,410 19.53 19.66 18.98 513,530 512,000 0.1
06/03/2018
19.53
 2,577,540 18.98 19.53 19.04 0 2,820 -0.2
05/03/2018
18.98
 6,025,340 18.86 19.90 18.92 0 2,890 -0.2
02/03/2018
18.86
 1,840,930 18.76 18.92 18.52 0 3,530 -0.2
01/03/2018
18.76
 2,114,250 18.45 18.89 18.24 200,030 200,000 0.0
28/02/2018
18.45
 1,835,710 18.45 18.64 18.24 1,002,100 1,000,000 0.1
27/02/2018
18.45
 1,415,610 18.64 18.76 18.36 10 0 0.0
26/02/2018
18.64
 2,467,750 18.67 19.07 18.64 86,220 83,030 0.2
23/02/2018
18.67
 1,607,200 18.02 18.70 18.05 422,707 411,247 0.7
22/02/2018
18.02
 1,433,060 18.33 18.36 17.96 103,430 45,010 3.7
21/02/2018
18.33
 1,574,450 18.21 18.61 18.21 209,121 212,281 -0.2
13/02/2018
18.21
 1,448,350 17.62 18.30 17.84 26,580 13,560 0.8
12/02/2018
17.62
 1,166,010 16.97 17.62 16.82 2,760 58,430 -3.1
09/02/2018
16.97
 2,139,970 17.03 17.03 16.20 11,160 50 0.6
08/02/2018
17.03
 1,709,000 17.47 17.59 16.97 0 26,580 -1.5
07/02/2018
17.47
 1,872,960 16.73 17.68 17.28 4,720 2,760 0.1
06/02/2018
16.73
 5,312,890 17.62 17.62 16.42 733,530 740,630 -0.4
05/02/2018
17.62
 3,754,890 18.82 18.82 17.62 299,920 297,020 0.2
02/02/2018
18.82
 1,671,290 19.01 19.07 18.67 201,500 174,720 1.7
01/02/2018
19.01
 2,086,500 19.41 19.60 19.01 38,950 40,980 -0.1
31/01/2018
19.41
 3,988,780 19.75 20.21 19.41 4,130 2,900 0.1
30/01/2018
19.75
 4,719,350 18.61 19.75 18.36 1,020 31,500 -1.8
29/01/2018
18.61
 1,335,440 18.76 19.10 18.49 20,000 20,000 0
26/01/2018
18.76
 1,631,780 18.86 19.13 18.67 0 4,130 -0.3
25/01/2018
18.86
 5,368,250 18.79 19.32 18.79 21,810 21,020 0.0
22/01/2018
18.79
 2,509,650 18.18 18.98 18.33 310 110 0.0
19/01/2018
18.18
 2,002,690 18.21 18.45 18.18 390 350 0.0
18/01/2018
18.21
 3,314,290 18.21 18.21 17.78 1,950 1,340 0.0
17/01/2018
18.21
 2,259,230 18.82 18.86 18.21 451,160 450,310 0.1
16/01/2018
18.82
 1,512,380 18.82 18.98 18.61 200 390 -0.0
15/01/2018
18.82
 2,296,030 18.58 18.89 18.42 116,662 108,382 0.5
12/01/2018
18.58
 2,824,950 18.98 19.13 18.58 2,250 1,160 0.1
11/01/2018
18.98
 2,420,150 18.98 19.10 18.73 2,380 200 0.1
10/01/2018
18.98
 2,610,670 19.16 19.44 18.86 2,500,070 2,510,230 -0.6
09/01/2018
19.16
 4,010,010 18.79 19.23 18.61 10,320 2,250 0.5
08/01/2018
18.79
 2,529,030 18.52 18.79 18.30 320 2,380 -0.1
05/01/2018
18.52
 2,851,450 18.82 18.86 18.49 800 70 0.0
04/01/2018
18.82
 2,784,800 18.45 18.82 18.49 11,080 10,320 0.0
03/01/2018
18.45
 2,829,930 18.45 18.73 18.36 0 320 -0.0
02/01/2018
18.45
 5,022,160 17.62 18.45 17.65 8,300 800 0.4
29/12/2017
17.62
 1,559,860 17.65 17.78 17.59 0 11,080 -0.6
28/12/2017
17.65
 1,916,250 17.50 17.78 17.44 0 0 0
27/12/2017
17.50
 1,703,070 17.62 17.74 17.47 50 8,300 -0.5
26/12/2017
17.62
 1,246,050 17.78 17.90 17.62 9,470 0 0.5
25/12/2017
17.78
 2,393,910 17.62 17.93 17.68 0 0 0
22/12/2017
17.62
 1,738,070 17.41 17.71 17.34 90 50 0.0
21/12/2017
17.41
 1,845,520 17.37 17.71 17.31 11,880 9,460 0.1
20/12/2017
17.37
 1,960,650 17.03 17.59 17.03 27,239 21,549 0.3
19/12/2017
17.03
 2,483,570 17.37 17.50 16.94 910 90 0.0
18/12/2017
17.37
 1,793,760 17.44 17.65 17.31 177,969 188,939 -0.6
15/12/2017
17.44
 1,611,640 17.25 17.53 17.13 1,410 5,690 -0.2
14/12/2017
17.25
 1,276,430 16.88 17.25 16.82 0 910 -0.1
13/12/2017
16.88
 1,625,860 16.57 16.91 16.57 0 910 -0.0
12/12/2017
16.57
 3,113,980 16.51 16.88 15.68 10 1,410 -0.1
11/12/2017
16.51
 2,736,380 17.13 17.13 16.51 0 0 0
08/12/2017
17.13
 1,924,190 17.31 17.44 17.00 35,530 35,530 0
07/12/2017
17.31
 1,655,580 17.53 17.74 17.22 20,210 20,000 0.0
06/12/2017
17.53
 3,522,030 17.68 17.68 17.28 0 0 0
05/12/2017
17.68
 3,558,740 18.15 18.30 17.68 295,320 295,320 0
04/12/2017
18.15
 2,204,370 18.02 18.24 17.99 510 210 0.0
01/12/2017
18.02
 1,829,280 18.02 18.08 17.81 0 0 0
30/11/2017
18.02
 3,002,720 18.30 18.52 18.02 1,098,430 1,097,410 0.1
29/11/2017
18.30
 3,845,300 17.74 18.42 17.71 5,220 510 0.3
28/11/2017
17.74
 2,292,500 17.96 17.96 17.65 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |