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)
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
21/11/2016
11.10
 398,940 11.10 11.17 11.02 1,860 0 0.1
18/11/2016
11.10
 272,520 10.97 11.11 10.94 1,108,820 1,108,620 0.0
17/11/2016
10.97
 342,390 11.08 11.08 10.97 39,590 39,590 0
16/11/2016
11.08
 483,700 11.12 11.17 11.02 39,590 41,440 -0.1
15/11/2016
11.12
 410,010 11.01 11.12 10.99 37,000 37,200 -0.0
14/11/2016
11.01
 357,500 11.07 11.07 10.97 209,500 209,500 0
11/11/2016
11.07
 549,240 10.99 11.19 11.02 140 0 0.0
10/11/2016
10.99
 279,210 10.87 11.05 10.94 830,089 822,569 0.3
09/11/2016
10.87
 1,259,800 11.03 11.03 10.58 0 0 0
08/11/2016
11.03
 357,870 11.02 11.14 11.02 0 140 -0.0
07/11/2016
11.02
 270,420 10.85 11.05 10.84 0 7,520 -0.3
04/11/2016
10.85
 216,080 10.81 10.92 10.81 198,385 198,375 0.0
03/11/2016
10.81
 819,360 10.97 10.97 10.74 1,001,240 1,000,000 0.1
02/11/2016
10.97
 607,470 11.15 11.17 10.97 10 0 0.0
01/11/2016
11.15
 287,980 11.20 11.23 11.15 110 0 0.0
31/10/2016
11.20
 366,100 11.23 11.30 11.20 100,000 101,240 -0.1
28/10/2016
11.23
 623,240 11.12 11.23 11.11 1,227,240 1,227,250 -0.0
27/10/2016
11.12
 320,770 11.07 11.15 11.07 10,520 110 0.5
26/10/2016
11.07
 498,350 11.12 11.23 11.05 0 0 0
25/10/2016
11.12
 798,790 11.12 11.30 11.02 23,320 22,000 0.1
24/10/2016
11.12
 683,800 11.17 11.23 11.10 30,500 40,520 -0.4
21/10/2016
11.17
 368,030 11.20 11.26 11.17 0 0 0
20/10/2016
11.20
 452,160 11.29 11.38 11.19 187,990 186,460 0.1
19/10/2016
11.29
 484,690 11.23 11.37 11.20 25,000 25,500 -0.0
18/10/2016
11.23
 461,070 11.17 11.29 11.07 151,000 151,000 0
17/10/2016
11.17
 799,570 11.29 11.30 11.17 20,000 22,850 -0.1
14/10/2016
11.29
 556,120 11.33 11.35 11.28 1,170 0 0.1
13/10/2016
11.33
 455,610 11.28 11.38 11.17 51,380 51,380 0
12/10/2016
11.28
 737,050 11.46 11.48 11.25 0 0 0
11/10/2016
11.46
 1,576,130 11.23 11.46 11.11 400 1,170 -0.0
10/10/2016
11.23
 2,105,790 11.60 11.60 11.23 230 0 0.0
07/10/2016
11.60
 2,656,510 11.87 11.92 11.51 40 0 0.0
06/10/2016
11.87
 808,750 12.05 12.09 11.87 0 400 -0.0
05/10/2016
12.05
 482,560 12.05 12.10 12.01 0 230 -0.0
04/10/2016
12.05
 1,945,280 12.01 12.19 11.84 50,060 46,100 0.2
03/10/2016
12.01
 1,063,670 12.01 12.15 11.92 20,000 20,000 0
30/09/2016
12.01
 1,725,770 12.19 12.20 12.01 0 0 0
29/09/2016
12.19
 1,885,090 12.33 12.36 12.13 39,000 42,990 -0.2
28/09/2016
12.33
 1,675,680 12.31 12.49 12.26 82,000 82,000 0
27/09/2016
12.31
 2,011,410 12.31 12.31 12.18 0 0 0
26/09/2016
12.31
 1,938,720 12.20 12.41 12.26 44,040 40,000 0.2
23/09/2016
12.20
 2,331,180 12.00 12.26 12.05 22,664,713 22,664,013 0.0
22/09/2016
12.00
 2,821,740 11.72 12.20 11.72 500 0 0.0
21/09/2016
11.72
 872,200 11.75 11.82 11.69 38,000 42,040 -0.2
20/09/2016
11.75
 1,374,570 11.66 11.82 11.64 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |