CTCP FPT (fpt)

133.60
-0.30
(-0.22%)
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
(2024-10-23) 		-0.30 -0.22% 78,094,900 -8,376,844 -1,101.7
130
138.30
133.90
2 tháng
(2024-09-23) 		-0.10 -0.07% 150,927,200 -5,487,044 -710.7
130
141.70
133.90
3 tháng
(2024-08-26) 		2.40 1.83% 216,784,400 3,415,656 476.6
130
141.70
133.90
6 tháng
(2024-05-27) 		19.21 16.75% 611,069,000 -41,524,252 -5,535.1
114.69
141.70
133.90
12 tháng
(2023-11-28) 		55.22 70.19% 929,235,800 -47,976,967 -6,395.3
78.68
141.70
133.90
24 tháng
(2022-12-05) 		76.45 133.06% 1,269,174,300 -48,875,806 -6,480.9
55.76
141.70
133.90
36 tháng
(2021-12-08) 		76.64 133.86% 1,701,964,600 -46,235,359 -6,133.7
48.35
141.70
133.90
60 tháng
(2019-12-19) 		110.11 462.94% 2,784,412,180 -42,609,199 -5,815.6
17.22
141.70
133.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2017
11.84
 1,132,270 11.84 11.95 11.82 410 0 0.0
18/04/2017
11.84
 596,530 11.77 11.84 11.68 0 2,060 -0.1
17/04/2017
11.77
 1,066,820 11.86 11.97 11.77 70,260 71,480 -0.1
14/04/2017
11.86
 1,444,000 12.17 12.17 11.82 20,000 20,410 -0.0
13/04/2017
12.17
 518,960 12.24 12.26 12.15 0 0 0
12/04/2017
12.24
 1,296,510 12.09 12.29 12.09 130,580 100,260 1.5
11/04/2017
12.09
 405,130 12.10 12.18 12.05 130,000 130,000 0
10/04/2017
12.10
 421,960 12.10 12.17 12.08 173,000 173,000 0
07/04/2017
12.10
 900,280 11.99 12.11 11.93 94,124 124,704 -1.4
05/04/2017
11.99
 598,970 12.10 12.10 11.99 910 0 0.0
04/04/2017
12.10
 981,010 11.95 12.10 11.93 15,120 0 0.7
03/04/2017
11.95
 1,994,720 12.18 12.23 11.95 20,000 20,000 0
31/03/2017
12.18
 1,213,360 12.13 12.28 12.10 0 910 -0.0
30/03/2017
12.13
 752,470 12.23 12.32 12.13 0 15,120 -0.7
29/03/2017
12.23
 605,170 12.20 12.31 12.15 26,460 26,460 0
28/03/2017
12.20
 1,161,770 12.26 12.42 12.18 0 0 0
27/03/2017
12.26
 1,021,940 12.28 12.36 12.17 709,900 709,900 0
24/03/2017
12.28
 1,937,460 12.36 12.62 12.22 0 0 0
23/03/2017
12.36
 2,026,020 11.87 12.36 11.82 0 0 0
22/03/2017
11.87
 1,208,130 12.00 12.04 11.87 500 0 0.0
21/03/2017
12.00
 1,881,270 12.00 12.17 12.00 8,910 0 0.4
20/03/2017
12.00
 1,573,640 11.82 12.02 11.82 0 0 0
17/03/2017
11.82
 987,600 11.77 11.92 11.78 100 500 -0.0
16/03/2017
11.77
 610,500 11.73 11.82 11.72 190 8,910 -0.4
15/03/2017
11.73
 632,570 11.77 11.82 11.70 40,340 35,980 0.2
14/03/2017
11.77
 600,400 11.78 11.90 11.77 200 100 0.0
13/03/2017
11.78
 463,260 11.84 11.92 11.77 66,180 60,190 0.3
10/03/2017
11.84
 1,204,950 11.72 11.95 11.77 19,090 4,360 0.7
09/03/2017
11.72
 517,110 11.79 11.82 11.72 0 200 -0.0
08/03/2017
11.79
 486,250 11.79 11.84 11.73 20,000 26,180 -0.3
07/03/2017
11.79
 474,030 11.83 11.84 11.73 2,030 19,090 -0.8
06/03/2017
11.83
 519,090 11.75 11.87 11.75 0 0 0
03/03/2017
11.75
 400,430 11.70 11.82 11.62 10 0 0.0
02/03/2017
11.70
 625,140 11.77 11.82 11.69 2,050 2,030 0.0
01/03/2017
11.77
 814,870 11.81 11.82 11.68 4,110 0 0.2
28/02/2017
11.81
 787,960 11.99 12.05 11.79 1,440 0 0.1
27/02/2017
11.99
 1,791,360 11.84 12.08 11.84 10 2,050 -0.1
24/02/2017
11.84
 929,360 11.84 11.87 11.72 0 4,110 -0.2
23/02/2017
11.84
 1,042,580 11.79 11.93 11.75 0 1,440 -0.1
22/02/2017
11.79
 1,230,810 11.69 11.92 11.69 420 0 0.0
21/02/2017
11.69
 1,056,640 11.60 11.82 11.60 1,710 0 0.1
20/02/2017
11.60
 739,970 11.66 11.69 11.59 0 0 0
17/02/2017
11.66
 816,130 11.66 11.72 11.56 64,740 65,150 -0.0
16/02/2017
11.66
 1,114,930 11.84 11.91 11.66 13,060 1,700 0.5
15/02/2017
11.84
 1,155,260 11.95 11.97 11.79 3,070 0 0.1
14/02/2017
11.95
 1,942,460 11.53 11.95 11.56 21,790 20,000 0.1
13/02/2017
11.53
 843,490 11.44 11.55 11.43 1,610 13,060 -0.5
10/02/2017
11.44
 615,430 11.47 11.48 11.39 8,200 3,060 0.2
09/02/2017
11.47
 796,670 11.48 11.51 11.46 270 1,790 -0.1
08/02/2017
11.48
 580,940 11.46 11.57 11.44 305,930 307,130 -0.1
07/02/2017
11.46
 919,390 11.41 11.51 11.39 2,020,201 2,027,941 -0.3
06/02/2017
11.41
 553,780 11.51 11.51 11.38 20,778 21,048 -0.0
03/02/2017
11.51
 497,380 11.56 11.56 11.43 370 410 -0.0
02/02/2017
11.56
 487,480 11.61 11.69 11.48 6,180 450 0.3
25/01/2017
11.61
 421,770 11.51 11.66 11.50 4,054,054 4,054,054 0
24/01/2017
11.51
 280,500 11.44 11.56 11.41 97,050 97,420 -0.0
23/01/2017
11.44
 457,700 11.38 11.48 11.38 191,010 196,190 -0.2
20/01/2017
11.38
 662,850 11.28 11.46 11.26 196,760 188,710 0.4
19/01/2017
11.28
 589,210 11.28 11.33 11.19 943,140 942,130 0.0
18/01/2017
11.28
 496,120 11.43 11.51 11.28 120,830 114,770 0.3
17/01/2017
11.43
 521,250 11.33 11.53 11.33 91,200 98,950 -0.3
16/01/2017
11.33
 896,110 11.56 11.56 11.33 121,800 122,810 -0.0
13/01/2017
11.56
 1,640,150 11.83 11.95 11.51 0 7,060 -0.3
12/01/2017
11.83
 540,350 11.87 11.90 11.81 0 300 -0.0
11/01/2017
11.87
 740,990 11.84 12.00 11.87 77,072 75,952 0.1
10/01/2017
11.84
 1,045,680 11.64 11.84 11.62 75,952 75,952 0
09/01/2017
11.64
 501,610 11.57 11.69 11.56 79,252 75,952 0.1
06/01/2017
11.57
 799,750 11.61 11.72 11.57 240,150 221,870 0.8
05/01/2017
11.61
 613,870 11.65 11.69 11.61 75,952 75,952 0
04/01/2017
11.65
 1,022,560 11.55 11.77 11.51 0 3,300 -0.1
03/01/2017
11.55
 1,013,070 11.33 11.57 11.41 0 19,400 -0.9
30/12/2016
11.33
 1,643,340 11.19 11.39 11.16 2,050 0 0.1
29/12/2016
11.19
 376,220 11.23 11.28 11.15 0 0 0
28/12/2016
11.23
 864,320 11.11 11.28 11.14 110,428 110,428 0
27/12/2016
11.11
 789,970 10.99 11.20 10.99 0 2,050 -0.1
26/12/2016
10.99
 243,940 10.98 11.05 10.94 0 0 0
23/12/2016
10.98
 325,140 10.96 11.03 10.94 800,990 800,990 0
22/12/2016
10.96
 659,310 10.94 11.12 10.94 11,570 0 0.5
21/12/2016
10.94
 377,770 10.96 11.01 10.93 103,230 102,000 0.1
20/12/2016
10.96
 293,780 10.99 11.05 10.94 40,920 40,920 0
19/12/2016
10.99
 218,900 10.84 10.99 10.84 0 11,570 -0.5
16/12/2016
10.84
 298,690 10.78 10.84 10.76 100,000 101,230 -0.1
15/12/2016
10.78
 282,950 10.81 10.84 10.76 0 0 0
14/12/2016
10.81
 394,960 10.76 10.87 10.75 690 0 0.0
13/12/2016
10.76
 359,950 10.87 10.90 10.76 21,290 20,500 0.0
12/12/2016
10.87
 372,110 11.05 11.07 10.87 7,930 0 0.3
09/12/2016
11.05
 355,440 10.88 11.20 10.94 5,750 690 0.2
08/12/2016
10.88
 145,770 10.84 10.94 10.87 2,810 790 0.1
07/12/2016
10.84
 283,670 10.89 10.94 10.84 23,180 27,920 -0.2
06/12/2016
10.89
 407,380 10.97 11.03 10.89 441,870 447,620 -0.2
05/12/2016
10.97
 320,460 11.06 11.12 10.97 19,080 2,810 0.7
02/12/2016
11.06
 265,850 11.12 11.16 11.05 0 3,180 -0.1
01/12/2016
11.12
 247,450 11.16 11.28 11.12 0 0 0
30/11/2016
11.16
 284,250 11.11 11.16 11.05 540 19,080 -0.8
29/11/2016
11.11
 488,970 11.20 11.20 10.99 0 0 0
28/11/2016
11.20
 401,290 11.32 11.32 11.12 0 0 0
25/11/2016
11.32
 523,930 11.42 11.43 11.30 200 540 -0.0
24/11/2016
11.42
 1,109,900 11.32 11.52 11.28 0 0 0
23/11/2016
11.32
 933,400 11.10 11.35 11.10 0 0 0
22/11/2016
11.10
 475,660 11.10 11.16 11.07 284,660 284,860 -0.0

Chính sách bảo mật | Điều khoản sử dụng |