CTCP FPT (fpt)

133.90
0.90
(0.68%)
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)
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
30/11/2015
10.34
 1,116,850 10.46 10.49 10.34 28,860 21,410 0.4
27/11/2015
10.46
 1,520,660 10.49 10.68 10.46 0 0 0
26/11/2015
10.49
 746,390 10.70 10.70 10.49 1,170 230 0.0
25/11/2015
10.70
 1,309,410 10.51 10.81 10.38 50,110 48,200 0.1
24/11/2015
10.51
 2,817,650 10.59 10.64 10.36 42,660 50,770 -0.4
23/11/2015
10.59
 2,054,830 10.91 11.02 10.59 900 0 0.0
20/11/2015
10.91
 1,196,900 11.02 11.13 10.91 504,010 505,170 -0.1
19/11/2015
11.02
 1,096,120 11.13 11.34 11.02 0 7,110 -0.4
18/11/2015
11.13
 1,366,870 11.13 11.34 11.02 170 0 0.0
17/11/2015
11.13
 2,136,990 11.56 11.56 11.13 360 900 -0.0
16/11/2015
11.56
 2,413,900 11.66 11.77 11.34 100,790 97,300 0.2
13/11/2015
11.66
 2,759,580 11.34 11.66 11.24 21,790 20,000 0.1
12/11/2015
11.34
 3,514,400 10.81 11.45 10.81 70,790 69,170 0.1
11/11/2015
10.81
 1,790,510 10.91 11.13 10.81 91,930 90,670 0.1
10/11/2015
10.91
 2,049,910 11.02 11.13 10.81 0 3,490 -0.2
09/11/2015
11.02
 2,035,350 11.24 11.24 11.02 5,110 1,790 0.2
06/11/2015
11.24
 3,164,790 11.45 11.66 11.13 491,510 493,150 -0.1
05/11/2015
11.45
 2,727,690 11.13 11.45 11.02 238,900 231,610 0.4
04/11/2015
11.13
 1,772,170 11.24 11.45 11.13 2,486,750 2,470,000 0.9
03/11/2015
11.24
 3,798,850 10.59 11.24 10.68 9,000 5,110 0.2
02/11/2015
10.59
 2,790,190 10.55 10.91 10.55 30,000 30,150 -0.0
30/10/2015
10.55
 982,600 10.55 10.59 10.46 28,700 30,140 -0.1
29/10/2015
10.55
 1,846,600 10.44 10.64 10.51 0 16,750 -0.8
28/10/2015
10.44
 2,673,100 10.27 10.46 10.29 10 9,000 -0.4
27/10/2015
10.27
 1,345,230 10.19 10.34 10.14 150 0 0.0
26/10/2015
10.19
 2,631,100 10.08 10.38 10.17 0 7,460 -0.4
23/10/2015
10.08
 719,680 10.04 10.14 10.06 0 0 0
22/10/2015
10.04
 473,620 10.06 10.08 10.02 0 10 -0.0
21/10/2015
10.06
 703,530 10.12 10.19 10.06 380 150 0.0
20/10/2015
10.12
 1,968,330 10.08 10.25 10.06 1,500 0 0.1
19/10/2015
10.08
 1,396,480 9.99 10.23 9.99 16,160 0 0.8
16/10/2015
9.99
 548,620 9.97 10.04 9.99 750 0 0.0
15/10/2015
9.97
 426,740 9.99 10.04 9.95 3,590 380 0.2
14/10/2015
9.99
 3,076,790 9.74 10.25 9.97 20 1,500 -0.1
13/10/2015
9.74
 298,120 9.80 9.80 9.72 0 16,160 -0.7
12/10/2015
9.80
 414,610 9.80 9.82 9.78 10 750 -0.0
09/10/2015
9.80
 778,950 9.80 9.93 9.80 0 3,590 -0.2
08/10/2015
9.80
 331,030 9.67 9.80 9.67 0 20 -0.0
07/10/2015
9.67
 337,650 9.84 9.89 9.63 280 0 0.0
06/10/2015
9.84
 923,920 9.63 9.89 9.72 25,010 20,000 0.2
05/10/2015
9.63
 382,440 9.54 9.65 9.54 10 0 0.0
02/10/2015
9.54
 181,780 9.54 9.59 9.52 100,000 100,000 0
01/10/2015
9.54
 179,470 9.52 9.57 9.50 302,470 302,750 -0.0
30/09/2015
9.52
 159,670 9.52 9.59 9.48 3,210 5,010 -0.1
29/09/2015
9.52
 260,100 9.52 9.52 9.48 21,560 21,560 0
28/09/2015
9.52
 267,580 9.61 9.63 9.52 0 0 0
25/09/2015
9.61
 259,280 9.65 9.67 9.59 10 0 0.0
24/09/2015
9.65
 287,470 9.61 9.69 9.59 0 3,210 -0.1
23/09/2015
9.61
 447,860 9.67 9.72 9.61 0 0 0
22/09/2015
9.67
 289,410 9.74 9.76 9.65 0 0 0
21/09/2015
9.74
 548,700 9.54 9.74 9.52 0 0 0
18/09/2015
9.54
 743,610 9.37 9.61 9.44 60,580 60,320 0.0
17/09/2015
9.37
 121,980 9.35 9.42 9.35 0 0 0
16/09/2015
9.35
 123,720 9.35 9.39 9.33 1,090 0 0.0
15/09/2015
9.35
 91,140 9.35 9.39 9.31 104,130 100,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |