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)
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
21/11/2013
6.57
 472,460 6.59 6.85 6.57 475,653 475,253 0.0
20/11/2013
6.59
 273,870 6.62 6.62 6.53 45,520 43,440 0.1
19/11/2013
6.62
 314,080 6.59 6.63 6.57 4,230 3,240 0.0
18/11/2013
6.59
 518,370 6.52 6.66 6.56 8,680 3,120 0.3
15/11/2013
6.52
 707,550 6.34 6.53 6.37 4,420 3,750 0.0
14/11/2013
6.34
 108,680 6.33 6.37 6.33 2,410 3,740 -0.1
13/11/2013
6.33
 77,830 6.34 6.37 6.31 3,750 4,230 -0.0
12/11/2013
6.34
 277,180 6.31 6.38 6.31 0 8,680 -0.4
11/11/2013
6.31
 147,110 6.30 6.33 6.29 6,230 4,420 0.1
08/11/2013
6.30
 142,130 6.27 6.30 6.27 20,000 22,400 -0.1
07/11/2013
6.27
 205,880 6.31 6.31 6.27 0 3,750 -0.2
06/11/2013
6.31
 147,130 6.29 6.31 6.29 590 0 0.0
05/11/2013
6.29
 170,070 6.30 6.30 6.29 3,870 6,230 -0.1
04/11/2013
6.30
 55,500 6.30 6.31 6.27 2,660 0 0.1
01/11/2013
6.30
 124,810 6.27 6.30 6.27 31,843 30,843 0.0
31/10/2013
6.27
 136,460 6.30 6.31 6.27 1,660 590 0.0
30/10/2013
6.30
 251,170 6.25 6.34 6.25 1,670 3,870 -0.1
29/10/2013
6.25
 118,960 6.22 6.26 6.19 0 2,660 -0.1
28/10/2013
6.22
 90,570 6.25 6.30 6.22 30,690 1,000 1.4
25/10/2013
6.25
 257,460 6.30 6.30 6.23 0 1,660 -0.1
24/10/2013
6.30
 257,910 6.33 6.37 6.30 99,241 99,161 0.0
23/10/2013
6.33
 228,910 6.30 6.33 6.27 30,000 30,000 0
22/10/2013
6.30
 213,510 6.33 6.33 6.29 25,000 54,440 -1.4
21/10/2013
6.33
 357,910 6.33 6.38 6.31 51,950 50,000 0.1
18/10/2013
6.33
 470,030 6.29 6.41 6.30 31,080 31,750 -0.0
17/10/2013
6.29
 413,030 6.26 6.36 6.26 102,100 90,000 0.6
16/10/2013
6.26
 361,750 6.23 6.26 6.20 10,830 1,250 0.4
15/10/2013
6.23
 147,540 6.15 6.23 6.16 5,160 1,950 0.1
14/10/2013
6.15
 164,050 6.16 6.18 6.12 3,330 1,080 0.1
11/10/2013
6.16
 194,600 6.18 6.23 6.15 70 12,100 -0.5
10/10/2013
6.18
 259,470 6.26 6.27 6.18 1,700 10,820 -0.4
09/10/2013
6.26
 203,180 6.29 6.31 6.25 1,370 5,160 -0.2
08/10/2013
6.29
 150,880 6.31 6.31 6.25 104,930 103,330 0.1
07/10/2013
6.31
 244,840 6.25 6.34 6.23 123,910 100,070 1.2
04/10/2013
6.25
 435,780 6.14 6.27 6.14 1,010 1,700 -0.0
03/10/2013
6.14
 180,150 6.18 6.18 6.12 8,320 1,370 0.3
02/10/2013
6.18
 125,270 6.14 6.19 6.14 620 4,930 -0.2
01/10/2013
6.14
 309,650 6.18 6.20 6.14 4,000 23,910 -0.9
30/09/2013
6.18
 191,710 6.16 6.22 6.15 6,660 1,000 0.3
27/09/2013
6.16
 134,960 6.19 6.20 6.11 24,000 28,320 -0.2
26/09/2013
6.19
 179,940 6.14 6.19 6.10 132,480 129,780 0.1
25/09/2013
6.14
 252,640 6.19 6.22 6.11 248,008 233,678 0.6
24/09/2013
6.19
 335,390 6.08 6.25 6.10 300,030 306,660 -0.3
23/09/2013
6.08
 322,410 5.96 6.10 5.96 525,450 524,000 0.1
20/09/2013
5.96
 44,400 5.94 5.99 5.94 0 3,320 -0.1
19/09/2013
5.94
 137,210 5.93 6.01 5.94 10,220 18,330 -0.4
18/09/2013
5.93
 206,220 5.88 6.00 5.89 90,550 80,030 0.5
17/09/2013
5.88
 158,300 5.85 5.93 5.84 13,120 5,450 0.3
16/09/2013
5.85
 171,720 5.86 5.89 5.84 2,190 0 0.1
13/09/2013
5.86
 109,090 5.89 5.93 5.86 700,000 710,220 -0.4
12/09/2013
5.89
 192,520 5.93 5.97 5.89 0 10,550 -0.5
11/09/2013
5.93
 232,820 5.96 6.07 5.93 6,550 13,120 -0.3
10/09/2013
5.96
 61,870 5.92 6.01 5.92 500 2,190 -0.1
09/09/2013
5.92
 136,590 6.07 6.07 5.88 2,910 0 0.1
06/09/2013
6.07
 265,600 5.99 6.15 5.97 10,095,470 10,061,570 1.6

Chính sách bảo mật | Điều khoản sử dụng |