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)
27/04/2016
10.21
 593,060 10.25 10.29 10.17 22,710 23,740 -0.0
26/04/2016
10.25
 333,520 10.25 10.27 10.17 51,010 50,000 0.0
25/04/2016
10.25
 562,230 10.23 10.34 10.23 225,000 225,000 0
22/04/2016
10.23
 829,700 10.12 10.23 10.08 150,000 150,000 0
21/04/2016
10.12
 496,340 10.08 10.17 10.08 152,020 151,000 0.0
20/04/2016
10.08
 878,290 10.06 10.10 10.04 0 0 0
19/04/2016
10.06
 545,970 10.10 10.17 10.06 425,120 425,120 0
15/04/2016
10.10
 712,110 10.17 10.21 10.10 251,660 253,660 -0.1
14/04/2016
10.17
 572,360 10.19 10.23 10.17 0 0 0
13/04/2016
10.19
 568,090 10.21 10.23 10.17 2,000 0 0.1
12/04/2016
10.21
 393,630 10.25 10.27 10.17 2,000 0 0.1
11/04/2016
10.25
 814,800 10.19 10.32 10.17 1,070 0 0.1
08/04/2016
10.19
 312,220 10.23 10.27 10.19 248,000 250,000 -0.1
07/04/2016
10.23
 485,800 10.14 10.25 10.14 1,890 2,000 -0.0
06/04/2016
10.14
 288,080 10.06 10.14 10.04 350 1,070 -0.0
05/04/2016
10.06
 286,440 10.02 10.10 9.99 250,000 250,000 0
04/04/2016
10.02
 370,410 10.02 10.06 9.99 0 1,890 -0.1
01/04/2016
10.02
 530,180 10.08 10.10 9.99 0 350 -0.0
31/03/2016
10.08
 623,130 10.17 10.27 10.08 115,000 115,000 0
30/03/2016
10.17
 595,920 10.17 10.25 10.10 1,510 0 0.1
29/03/2016
10.17
 731,100 10.27 10.27 10.14 0 0 0
28/03/2016
10.27
 402,090 10.25 10.34 10.25 2,000 0 0.1
25/03/2016
10.25
 1,134,790 10.36 10.36 10.19 68,500 70,000 -0.1
24/03/2016
10.36
 831,940 10.42 10.46 10.36 3,380 0 0.2
23/03/2016
10.42
 573,490 10.42 10.49 10.38 100,710 100,000 0.0
22/03/2016
10.42
 630,690 10.53 10.53 10.42 71,500 70,000 0.1
21/03/2016
10.53
 708,370 10.55 10.59 10.49 278,490 281,850 -0.2
18/03/2016
10.55
 2,537,440 10.38 10.68 10.49 100,000 102,710 -0.1
17/03/2016
10.38
 630,200 10.38 10.46 10.38 200,470 200,000 0.0
16/03/2016
10.38
 492,970 10.38 10.42 10.36 0 20 -0.0
15/03/2016
10.38
 545,350 10.42 10.51 10.38 0 0 0
14/03/2016
10.42
 1,011,740 10.38 10.57 10.42 303,200 301,970 0.1
11/03/2016
10.38
 752,610 10.32 10.46 10.36 7,590 0 0.4
10/03/2016
10.32
 278,390 10.27 10.34 10.25 10 0 0.0
09/03/2016
10.27
 406,000 10.27 10.32 10.23 0 3,200 -0.2
08/03/2016
10.27
 1,138,510 10.40 10.42 10.27 0 7,590 -0.4
07/03/2016
10.40
 731,820 10.49 10.57 10.40 2,400 0 0.1
04/03/2016
10.49
 855,930 10.44 10.55 10.40 0 0 0
03/03/2016
10.44
 831,440 10.42 10.55 10.44 0 0 0
02/03/2016
10.42
 811,910 10.32 10.44 10.34 1,440 2,400 -0.0
01/03/2016
10.32
 1,215,810 10.23 10.46 10.19 50,850 50,000 0.0
29/02/2016
10.23
 516,250 10.21 10.25 10.19 6,970 0 0.3
26/02/2016
10.21
 383,230 10.19 10.23 10.14 35,700 37,130 -0.1
25/02/2016
10.19
 673,070 10.23 10.34 10.19 41,100 40,850 0.0
24/02/2016
10.23
 655,980 10.23 10.27 10.19 9,580 6,970 0.1
23/02/2016
10.23
 727,180 10.32 10.38 10.23 20,000 20,000 0
22/02/2016
10.32
 518,820 10.21 10.32 10.21 470 1,100 -0.0
19/02/2016
10.21
 530,400 10.29 10.29 10.19 530 9,580 -0.4
18/02/2016
10.29
 737,190 10.17 10.34 10.19 101,630 100,000 0.1
17/02/2016
10.17
 719,440 10.12 10.32 10.17 3,230 470 0.1
16/02/2016
10.12
 346,480 9.99 10.17 9.99 0 530 -0.0
15/02/2016
9.99
 342,070 10.04 10.04 9.91 350 1,630 -0.1
05/02/2016
10.04
 363,780 9.95 10.06 9.95 11,260 3,230 0.4
04/02/2016
9.95
 282,030 9.97 10.04 9.95 0 0 0
03/02/2016
9.97
 641,500 9.89 10.04 9.89 6,730 350 0.3
02/02/2016
9.89
 184,210 9.97 9.99 9.89 0 11,260 -0.5
01/02/2016
9.97
 584,110 9.93 10.04 9.84 20,010 20,000 0.0
29/01/2016
9.93
 496,970 9.84 9.95 9.82 0 6,730 -0.3
28/01/2016
9.84
 491,030 9.91 9.93 9.80 46,300 46,000 0.0
27/01/2016
9.91
 336,620 9.82 9.95 9.89 200,000 200,000 0
26/01/2016
9.82
 661,130 10.08 10.08 9.82 1,790 0 0.1
25/01/2016
10.08
 892,040 9.59 10.08 9.63 0 300 -0.0
22/01/2016
9.59
 692,750 9.61 9.65 9.48 0 0 0
21/01/2016
9.61
 647,810 9.61 9.65 9.54 3,200 1,790 0.1
20/01/2016
9.61
 651,980 9.65 9.74 9.61 0 0 0
19/01/2016
9.65
 873,480 9.61 9.69 9.57 0 0 0
18/01/2016
9.61
 2,255,130 9.87 9.87 9.48 33,590 33,200 0.0
15/01/2016
9.87
 593,280 9.89 9.95 9.84 78,960 76,970 0.1
14/01/2016
9.89
 509,720 9.93 9.93 9.84 30,000 30,000 0
13/01/2016
9.93
 542,910 10.04 10.12 9.91 0 3,590 -0.2
12/01/2016
10.04
 582,160 9.82 10.04 9.78 24,780 21,990 0.1
11/01/2016
9.82
 805,440 9.91 9.91 9.82 5,470 0 0.3
08/01/2016
9.91
 1,773,760 10.06 10.06 9.84 0 0 0
07/01/2016
10.06
 1,841,620 10.25 10.25 10.06 107,670 104,190 0.2
06/01/2016
10.25
 446,810 10.23 10.29 10.23 0 5,470 -0.3
05/01/2016
10.23
 734,050 10.23 10.27 10.21 4,310 0 0.2
04/01/2016
10.23
 602,210 10.34 10.38 10.23 0 0 0
31/12/2015
10.34
 570,340 10.34 10.44 10.32 0 8,260 -0.4
30/12/2015
10.34
 913,890 10.34 10.46 10.34 0 0 0
29/12/2015
10.34
 433,620 10.29 10.38 10.29 0 4,310 -0.2
28/12/2015
10.29
 767,110 10.23 10.42 10.21 34,930 33,690 0.1
25/12/2015
10.23
 339,400 10.23 10.27 10.21 2,390 0 0.1
24/12/2015
10.23
 474,020 10.25 10.32 10.23 10 0 0.0
23/12/2015
10.25
 606,040 10.29 10.36 10.23 5,130 0 0.2
22/12/2015
10.29
 537,270 10.38 10.42 10.29 3,510 1,240 0.1
21/12/2015
10.38
 540,360 10.46 10.46 10.34 73,140 70,380 0.1
18/12/2015
10.46
 825,670 10.53 10.55 10.46 2,500 0 0.1
17/12/2015
10.53
 916,420 10.44 10.59 10.49 37,240 42,370 -0.3
16/12/2015
10.44
 1,252,650 10.38 10.55 10.42 70,000 73,510 -0.2
15/12/2015
10.38
 527,780 10.23 10.38 10.23 530 5,140 -0.2
14/12/2015
10.23
 434,710 10.27 10.32 10.23 10 2,500 -0.1
11/12/2015
10.27
 558,390 10.23 10.38 10.21 42,440 42,440 0
10/12/2015
10.23
 610,110 10.32 10.40 10.23 0 0 0
09/12/2015
10.32
 735,460 10.49 10.57 10.32 20 530 -0.0
08/12/2015
10.49
 1,117,670 10.17 10.51 10.08 0 0 0
07/12/2015
10.17
 892,260 10.25 10.27 10.17 2,370 0 0.1
04/12/2015
10.25
 861,320 10.38 10.38 10.21 660 0 0.0
03/12/2015
10.38
 343,540 10.36 10.42 10.34 0 0 0
02/12/2015
10.36
 675,930 10.32 10.42 10.32 20,230 20,000 0.0
01/12/2015
10.32
 623,880 10.34 10.44 10.29 5,200 2,370 0.1

Chính sách bảo mật | Điều khoản sử dụng |