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)
23/04/2014
8.97
 692,970 9.18 9.25 8.90 0 4,750 -0.3
22/04/2014
9.18
 1,077,740 8.90 9.18 8.77 100 500 -0.0
21/04/2014
8.90
 1,218,760 9.25 9.25 8.90 73,600 63,370 0.7
18/04/2014
9.25
 1,033,560 9.59 9.59 9.25 189,240 187,230 0.1
17/04/2014
9.59
 818,960 9.45 9.59 9.38 59,000 48,480 0.7
16/04/2014
9.45
 1,456,070 9.66 9.66 9.31 166,005 164,665 0.1
15/04/2014
9.66
 1,217,060 9.79 9.86 9.59 196,550 195,890 0.1
14/04/2014
9.79
 1,720,820 9.66 9.93 9.66 6,120 2,010 0.3
11/04/2014
9.66
 924,700 9.59 9.73 9.52 328,670 332,120 -0.2
10/04/2014
9.59
 912,440 9.66 9.73 9.59 368,767 364,867 0.3
08/04/2014
9.66
 1,878,400 9.52 9.79 9.59 25,000 35,890 -0.8
07/04/2014
9.52
 1,118,980 9.31 9.59 9.31 280 6,120 -0.4
04/04/2014
9.31
 830,330 9.38 9.45 9.25 50,330 34,570 1.2
03/04/2014
9.38
 590,550 9.31 9.45 9.25 3,000 5,340 -0.2
02/04/2014
9.31
 1,636,330 9.45 9.59 9.11 313,513 295,023 1.3
01/04/2014
9.45
 737,670 9.59 9.59 9.31 357,140 356,090 0.1
31/03/2014
9.59
 860,380 9.66 9.86 9.52 134,140 142,830 -0.6
28/03/2014
9.66
 994,670 9.31 9.73 9.38 56,850 53,000 0.3
27/03/2014
9.31
 944,990 9.31 9.38 9.18 760 18,490 -1.2
26/03/2014
9.31
 1,658,730 9.52 9.66 9.25 286,730 279,570 0.5
25/03/2014
9.52
 1,139,950 9.73 9.79 9.52 75,000 89,140 -1.0
24/03/2014
9.73
 719,940 9.79 9.86 9.73 23,350 6,850 1.3
21/03/2014
9.79
 963,090 9.73 9.93 9.66 104,560 100,760 0.3
20/03/2014
9.73
 993,620 9.86 9.93 9.66 244,380 252,870 -0.6
19/03/2014
9.86
 567,100 9.73 10.00 9.79 133,300 130,000 0.2
18/03/2014
9.73
 2,210,540 9.25 9.86 9.18 60,050 83,340 -1.6
17/03/2014
9.25
 960,750 9.25 9.38 9.25 101,680 74,560 2.0
14/03/2014
9.25
 1,435,730 9.31 9.38 9.18 213,690 213,690 0
13/03/2014
9.31
 906,880 9.25 9.38 9.25 160,600 163,300 -0.2
12/03/2014
9.25
 1,966,080 9.18 9.59 9.25 4,870 50 0.3
11/03/2014
9.18
 2,154,020 8.70 9.25 8.56 5,310 31,680 -1.7
10/03/2014
8.70
 505,430 8.63 8.70 8.56 30,060 27,690 0.1
07/03/2014
8.63
 1,032,190 8.56 8.70 8.42 32,910 20,600 0.8
06/03/2014
8.56
 706,070 8.49 8.63 8.42 25,000 24,870 0.0
05/03/2014
8.49
 611,560 8.36 8.56 8.36 5,000 5,310 -0.0
04/03/2014
8.36
 962,100 8.42 8.42 8.22 33,160 33,280 -0.0
03/03/2014
8.42
 1,112,540 8.77 8.77 8.36 15,730 12,910 0.2
28/02/2014
8.77
 1,111,220 8.63 8.77 8.49 725,240 726,770 -0.1
27/02/2014
8.63
 1,165,490 8.83 8.90 8.63 324,732 324,762 -0.0
26/02/2014
8.83
 2,226,350 8.42 8.83 8.42 117,170 102,250 0.9
25/02/2014
8.42
 1,577,680 8.15 8.42 8.01 43,750 55,730 -0.7
24/02/2014
8.15
 979,350 7.94 8.15 7.81 44,600 3,470 2.6
21/02/2014
7.94
 689,100 7.81 8.01 7.60 61,250 64,970 -0.2
20/02/2014
7.81
 1,074,480 8.08 8.22 7.60 37,620 46,150 -0.5
19/02/2014
8.08
 999,370 7.81 8.08 7.81 18,040 3,750 0.8
18/02/2014
7.81
 505,020 7.67 7.81 7.60 4,290 44,600 -2.3
17/02/2014
7.67
 359,620 7.74 7.81 7.60 100 1,250 -0.1
14/02/2014
7.74
 540,290 7.81 7.88 7.67 83,440 91,780 -0.5
13/02/2014
7.81
 621,020 7.81 7.88 7.67 100 18,040 -1.0
12/02/2014
7.81
 978,110 7.53 7.81 7.60 7,690 4,290 0.2
11/02/2014
7.53
 1,257,350 7.60 7.74 7.47 13,460 100 0.7
10/02/2014
7.60
 611,330 7.33 7.67 7.26 1,350 300 0.1
07/02/2014
7.33
 753,990 7.47 7.53 7.33 99,340 70,570 1.7
06/02/2014
7.47
 538,550 7.60 7.60 7.33 90,000 92,690 -0.1
27/01/2014
7.60
 613,960 7.67 7.74 7.53 27,440 33,460 -0.3
24/01/2014
7.67
 836,990 7.47 7.74 7.40 50,610 41,350 0.5
23/01/2014
7.47
 476,170 7.26 7.47 7.19 14,220 28,870 -0.8
22/01/2014
7.26
 650,280 7.26 7.40 7.12 144,220 139,000 0.3
21/01/2014
7.26
 647,850 7.12 7.26 7.05 116,510 123,750 -0.4
20/01/2014
7.12
 883,960 7.05 7.33 7.05 10 10,610 -0.6
17/01/2014
7.05
 1,192,920 6.92 7.19 6.92 0 14,220 -0.7
16/01/2014
6.92
 915,150 6.85 6.99 6.85 1,880 10,220 -0.4
15/01/2014
6.85
 1,440,070 6.74 7.05 6.78 1,910 200 0.1
14/01/2014
6.74
 757,320 6.73 6.83 6.71 70,000 70,010 -0.0
13/01/2014
6.73
 773,230 6.67 6.77 6.67 2,750 0 0.1
10/01/2014
6.67
 704,840 6.63 6.78 6.64 10,070 1,880 0.4
09/01/2014
6.63
 317,250 6.55 6.63 6.53 0 1,910 -0.1
08/01/2014
6.55
 129,600 6.51 6.57 6.49 250 0 0.0
07/01/2014
6.51
 290,990 6.57 6.57 6.51 3,050 2,750 0.0
06/01/2014
6.57
 301,670 6.48 6.57 6.44 0 10,070 -0.5
03/01/2014
6.48
 165,110 6.49 6.49 6.44 30,000 30,000 0
02/01/2014
6.49
 207,470 6.45 6.55 6.47 2,020 250 0.1
31/12/2013
6.45
 602,000 6.40 6.57 6.37 5,410 3,050 0.1
30/12/2013
6.40
 365,750 6.45 6.49 6.40 11,890 0 0.6
27/12/2013
6.45
 185,110 6.45 6.49 6.45 0 0 0
26/12/2013
6.45
 443,380 6.41 6.49 6.41 1,000 2,020 -0.0
25/12/2013
6.41
 315,920 6.42 6.44 6.41 30,230 5,410 1.3
24/12/2013
6.42
 219,700 6.47 6.47 6.42 500 11,890 -0.5
23/12/2013
6.47
 132,970 6.44 6.51 6.44 7,310 0 0.3
20/12/2013
6.44
 169,680 6.48 6.51 6.44 39,990 38,390 0.1
19/12/2013
6.48
 222,690 6.48 6.51 6.47 111,250 130,230 -0.9
18/12/2013
6.48
 127,750 6.47 6.49 6.44 15,120 500 0.7
17/12/2013
6.47
 118,230 6.47 6.49 6.45 1,250 7,310 -0.3
16/12/2013
6.47
 106,870 6.47 6.48 6.44 14,440 2,600 0.6
13/12/2013
6.47
 191,610 6.41 6.51 6.44 14,570 11,250 0.2
12/12/2013
6.41
 332,300 6.41 6.41 6.36 1,250 15,120 -0.6
11/12/2013
6.41
 328,330 6.47 6.47 6.37 8,800 1,250 0.4
10/12/2013
6.47
 364,830 6.51 6.51 6.45 0 14,440 -0.7
09/12/2013
6.51
 376,760 6.57 6.57 6.51 1,000 14,570 -0.6
06/12/2013
6.57
 509,580 6.59 6.60 6.53 1,250 1,250 -0.0
05/12/2013
6.59
 712,960 6.68 6.68 6.59 123,610 124,660 -0.0
04/12/2013
6.68
 464,680 6.68 6.73 6.67 40,740 25,570 0.7
03/12/2013
6.68
 1,303,680 6.62 6.78 6.57 0 1,000 -0.0
02/12/2013
6.62
 287,190 6.59 6.63 6.57 15,490 1,250 0.7
29/11/2013
6.59
 190,290 6.63 6.64 6.59 0 7,750 -0.4
28/11/2013
6.63
 153,520 6.66 6.67 6.63 1,267,985 1,262,295 0.3
27/11/2013
6.66
 204,670 6.66 6.68 6.62 116,490 113,140 0.2
26/11/2013
6.66
 279,960 6.66 6.67 6.62 1,660 15,490 -0.7
25/11/2013
6.66
 447,070 6.64 6.68 6.62 108,180 104,940 0.2
22/11/2013
6.64
 175,950 6.57 6.66 6.56 3,120 20,860 -0.9

Chính sách bảo mật | Điều khoản sử dụng |