CTCP FPT (fpt)

131.10
-1.90
(-1.43%)
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
(2024-08-19) 		0.60 0.46% 67,387,200 10,022,035 1,337.3
130
134.80
131.10
2 tháng
(2024-07-18) 		3.20 2.50% 182,463,800 8,851,043 1,195.7
118.60
134.80
131.10
3 tháng
(2024-06-18) 		3.10 2.42% 346,919,400 -21,703,663 -2,893.1
118.60
139.60
131.10
6 tháng
(2024-03-20) 		32.21 32.58% 584,935,000 -37,515,493 -5,155.6
94.14
139.60
131.10
12 tháng
(2023-09-22) 		47.59 56.98% 883,272,000 -38,066,471 -5,217.1
71.68
139.60
131.10
24 tháng
(2022-09-27) 		72.03 121.95% 1,167,960,000 -38,671,327 -5,268.0
48.35
139.60
131.10
36 tháng
(2021-10-04) 		74.44 131.39% 1,639,591,700 -36,121,252 -4,932.5
48.35
139.60
131.10
60 tháng
(2019-10-14) 		106.50 433.02% 2,694,748,570 -32,406,752 -4,511.1
17.22
139.60
131.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2024
95.26
 2,397,300 95.00 96.21 94.05 0 21,900 -2.4
19/04/2024
94.14
 5,361,100 95.43 96.04 94.14 0 6,600 -0.7
17/04/2024
96.55
 1,943,300 97.68 97.68 96.38 0 10,900 -1.2
16/04/2024
97.59
 3,642,700 96.73 97.76 96.30 0 7,700 -0.9
15/04/2024
96.38
 3,701,900 99.75 99.84 96.30 100 0 0.0
12/04/2024
99.75
 1,367,300 100.09 100.09 98.71 13,100 0 1.5
11/04/2024
99.23
 1,549,400 98.02 99.66 97.85 0 0 0
10/04/2024
98.28
 1,791,100 98.02 99.84 97.85 800 100 0.1
09/04/2024
97.59
 1,432,500 97.25 97.76 97.16 0 13,100 -1.5
08/04/2024
97.25
 1,952,000 98.20 98.20 97.25 0 0 0
05/04/2024
98.20
 2,759,000 97.68 99.06 97.25 0 800 -0.1
04/04/2024
98.45
 2,359,500 99.32 100.01 98.45 8,400 0 1.0
03/04/2024
99.40
 2,549,000 100.27 101.04 99.40 0 4,800 -0.6
02/04/2024
101.04
 2,285,800 99.66 101.04 99.66 0 200 -0.0
01/04/2024
100.87
 1,974,600 100.18 101.56 99.49 1,700 8,400 -0.8
29/03/2024
100.61
 1,343,500 100.53 101.22 100.18 0 200 -0.0
28/03/2024
101.13
 2,803,200 100.09 101.39 99.58 0 0 0
27/03/2024
99.49
 1,320,200 99.06 99.58 98.54 0 1,700 -0.2
26/03/2024
99.32
 1,693,300 98.45 99.75 98.11 0 6,200 -0.7
25/03/2024
98.45
 2,794,400 99.23 99.40 98.28 0 2,100 -0.2
22/03/2024
99.23
 2,414,800 100.35 100.44 98.89 0 0 0
21/03/2024
100.35
 3,757,800 98.89 100.35 98.97 0 200 -0.0
20/03/2024
98.89
 3,475,700 96.73 99.32 95.95 0 0 0
19/03/2024
96.73
 3,315,400 97.59 97.59 95.95 6,400 0 0.7
18/03/2024
97.59
 5,884,600 100.18 100.18 95.95 100 0 0.0
15/03/2024
100.18
 3,838,400 101.04 101.04 98.89 0 5,500 -0.6
14/03/2024
101.04
 3,463,000 101.04 102.34 99.92 5,400 6,400 -0.1
13/03/2024
101.04
 5,114,200 96.64 101.04 96.73 3,900 100 0.4
12/03/2024
96.64
 2,907,800 95.00 98.02 95.00 0 0 0
11/03/2024
95.00
 3,381,500 95.00 98.02 95.00 0 5,400 -0.6
08/03/2024
95.00
 3,115,600 96.12 97.25 94.57 238,019 238,700 -0.1
07/03/2024
96.12
 4,037,600 94.22 98.37 93.45 1,212,150 1,225,360 -1.4
06/03/2024
94.22
 3,702,600 95.60 95.60 93.62 156,700 156,700 0
05/03/2024
95.60
 3,383,000 96.21 96.21 94.91 1,290,600 1,293,819 -0.4
04/03/2024
96.21
 3,087,100 95.69 96.55 95.69 74,500 75,500 -0.1
01/03/2024
95.69
 4,019,400 94.14 96.21 94.22 942,000 942,000 0
29/02/2024
94.14
 2,824,800 93.70 94.48 93.01 151,386 149,300 0.2
28/02/2024
93.70
 3,461,700 93.19 93.70 91.80 936,200 937,540 -0.1
27/02/2024
93.19
 2,800,800 93.27 94.57 92.75 1,696,400 1,700,401 -0.4
26/02/2024
93.27
 4,466,700 89.73 93.27 89.39 470,000 472,086 -0.2
23/02/2024
89.73
 4,103,500 90.34 92.15 89.21 1,054,500 1,054,540 -0.0
22/02/2024
90.34
 1,718,700 91.46 91.55 90.34 492,500 492,563 -0.0
21/02/2024
91.46
 3,137,500 90.08 92.32 89.39 683,300 683,324 -0.0
20/02/2024
90.08
 1,844,300 90.68 90.85 89.82 2,046,100 2,040,000 0.6
19/02/2024
90.68
 2,031,800 90.77 92.41 90.68 914,500 911,500 0.3
16/02/2024
90.77
 2,066,000 89.82 90.77 89.65 272,100 284,200 -1.3
15/02/2024
89.82
 2,248,400 90.60 91.11 89.65 1,254,020 1,253,320 0.1
07/02/2024
90.60
 2,125,400 89.90 90.68 89.73 300,500 318,700 -1.9
06/02/2024
89.90
 1,884,300 89.39 90.68 88.87 1,688,602 1,676,572 -2.0
05/02/2024
89.39
 2,694,400 88.09 89.90 88.00 295,800 302,100 -0.7
02/02/2024
88.09
 2,876,100 86.28 88.26 86.45 972,481 972,400 0.0
01/02/2024
86.28
 7,793,700 82.65 86.28 82.65 7,400 31,300 -2.4
31/01/2024
82.65
 1,381,500 82.56 82.91 82.48 100 500 -0.0
30/01/2024
82.56
 949,000 82.82 82.82 82.39 0 0 0
29/01/2024
82.82
 1,060,700 82.82 83.00 82.30 0 7,400 -0.7
26/01/2024
82.82
 925,400 82.13 83.08 82.30 0 100 -0.0
25/01/2024
82.13
 845,100 82.05 82.65 81.87 0 0 0
24/01/2024
82.05
 1,722,100 82.56 82.74 81.96 1,000 18,000 -1.6
23/01/2024
82.56
 1,480,400 83.25 83.25 82.39 0 23,900 -2.3
22/01/2024
83.25
 1,108,000 83.17 83.60 82.74 0 900 -0.1
19/01/2024
83.17
 1,493,200 82.56 83.69 82.65 0 1,000 -0.1
18/01/2024
82.56
 1,136,900 82.65 82.91 82.22 0 37,400 -3.6
17/01/2024
82.65
 1,414,000 82.65 82.91 82.05 0 0 0
16/01/2024
82.65
 810,000 82.39 82.65 81.79 0 0 0
15/01/2024
82.39
 1,312,200 81.79 82.82 81.96 0 3,500 -0.3
12/01/2024
81.79
 2,597,000 82.05 82.56 81.27 0 0 0
11/01/2024
82.05
 1,370,900 81.79 82.39 81.79 0 43,100 -4.1
10/01/2024
81.79
 3,302,500 83.43 83.69 81.61 0 500 -0.0
09/01/2024
83.43
 1,211,700 84.03 84.03 83.43 0 200 -0.0
08/01/2024
84.03
 1,443,000 84.12 84.90 83.86 0 11,500 -1.1
05/01/2024
84.12
 1,138,600 83.95 84.20 83.34 2,100 0 0.2
04/01/2024
83.95
 2,973,900 83.17 84.98 83.08 400 0 0.0
03/01/2024
83.17
 1,436,900 82.82 83.34 82.39 0 0 0
02/01/2024
82.82
 1,714,500 83.00 83.69 82.65 17,900 2,100 1.5
29/12/2023
83.00
 1,866,600 83.43 83.77 83.00 0 400 -0.0
28/12/2023
83.43
 1,196,600 83.69 83.77 83.17 0 0 0
27/12/2023
83.69
 1,355,900 83.95 84.46 83.69 0 17,800 -1.7
26/12/2023
83.95
 3,359,900 82.91 85.15 83.25 11,100 15,200 -0.4
25/12/2023
82.91
 2,017,000 81.70 83.08 81.87 0 27,400 -2.6
22/12/2023
81.70
 1,275,400 82.13 82.13 81.53 400 200 0.0
21/12/2023
82.13
 1,756,800 81.79 82.13 81.18 19,500 11,100 0.8
20/12/2023
81.79
 1,349,500 81.70 82.05 81.27 0 0 0
19/12/2023
81.70
 1,250,400 81.18 81.70 80.84 4,800 400 0.4
18/12/2023
81.18
 2,266,500 83.08 83.08 80.92 5,000 19,500 -1.4
15/12/2023
83.08
 1,474,300 83.08 83.17 82.05 5,900 300 0.5
14/12/2023
83.08
 1,712,300 82.22 83.25 82.22 0 4,800 -0.5
13/12/2023
82.22
 2,148,100 83.60 84.12 82.22 18,600 5,000 1.3
12/12/2023
83.60
 4,084,900 82.05 83.60 82.30 5,400 5,800 -0.0
11/12/2023
82.05
 1,564,500 81.35 82.65 81.70 800 5,200 -0.4
08/12/2023
81.35
 1,745,800 81.44 82.13 80.75 0 18,500 -1.7
07/12/2023
81.44
 3,761,200 82.05 82.30 80.15 0 5,400 -0.5
06/12/2023
82.05
 1,220,700 81.87 82.39 81.27 0 800 -0.1
05/12/2023
81.87
 3,590,200 80.84 82.74 80.92 200 0 0.0
04/12/2023
80.84
 3,462,300 79.80 81.18 79.97 0 1,200 -0.1
01/12/2023
79.80
 1,190,800 79.37 80.23 78.85 0 0 0
30/11/2023
79.37
 1,982,400 79.20 80.92 78.85 0 200 -0.0
29/11/2023
79.20
 801,500 78.68 79.45 78.68 0 0 0
28/11/2023
78.68
 1,090,700 78.33 79.37 77.64 0 0 0
27/11/2023
78.33
 1,659,500 78.76 78.94 77.81 16,400 0 1.5
24/11/2023
78.76
 2,248,500 78.42 79.45 77.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |