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)
03/07/2013
5.64
 144,550 5.62 5.64 5.59 31,240 20,970 0.4
02/07/2013
5.62
 82,370 5.56 5.67 5.56 7,380 4,270 0.1
01/07/2013
5.56
 42,960 5.54 5.58 5.51 16,570 0 0.7
28/06/2013
5.54
 113,820 5.51 5.63 5.54 0 0 0
27/06/2013
5.51
 171,250 5.50 5.55 5.48 82,000 61,240 1.0
26/06/2013
5.50
 171,080 5.48 5.51 5.44 40,410 47,380 -0.3
25/06/2013
5.48
 668,790 5.63 5.63 5.43 8,490 16,570 -0.3
24/06/2013
5.63
 157,140 5.66 5.66 5.59 62,002 28,982 1.5
21/06/2013
5.66
 249,940 5.67 5.67 5.56 150,000 182,000 -1.4
20/06/2013
5.67
 144,390 5.70 5.72 5.66 4,320 410 0.2
19/06/2013
5.70
 105,860 5.68 5.75 5.67 17,040 8,480 0.4
18/06/2013
5.68
 179,510 5.72 5.72 5.64 153,670 183,020 -1.3
17/06/2013
5.72
 245,350 5.86 5.90 5.72 7,620 0 0.3
14/06/2013
5.86
 257,590 5.92 5.95 5.86 2,520 4,320 -0.1
13/06/2013
5.92
 413,530 5.96 5.96 5.90 12,820 17,040 -0.2
12/06/2013
5.96
 194,000 5.99 5.99 5.92 7,960 3,660 0.2
11/06/2013
5.99
 235,030 6.04 6.04 5.96 56,790 57,620 -0.0
10/06/2013
6.04
 256,220 6.03 6.09 6.03 7,190 2,520 0.2
07/06/2013
6.03
 145,200 6.05 6.09 5.96 0 12,820 -0.6
06/06/2013
6.05
 189,030 5.99 6.05 5.92 1,250 7,960 -0.3
05/06/2013
5.99
 114,490 5.92 6.03 5.96 3,750 6,790 -0.1
04/06/2013
5.92
 721,910 5.87 6.04 5.87 210,100 217,190 -0.3
03/06/2013
5.87
 312,910 5.90 5.95 5.84 5,370 0 0.2
31/05/2013
5.90
 580,620 5.82 6.03 5.83 0 1,250 -0.1
30/05/2013
5.82
 294,550 5.83 5.83 5.76 5,610 3,750 0.1
29/05/2013
5.83
 495,190 5.71 5.88 5.72 326,515 319,495 0.3
28/05/2013
5.71
 330,890 5.67 5.74 5.67 4,370 5,370 -0.0
27/05/2013
5.67
 364,260 5.56 5.76 5.66 10,250 0 0.4
24/05/2013
5.56
 325,890 5.52 5.62 5.51 2,010 5,610 -0.2
23/05/2013
5.52
 620,980 5.52 5.59 5.47 5,160 7,120 -0.1
22/05/2013
5.52
 473,190 5.56 5.59 5.52 0 4,370 -0.2
21/05/2013
5.56
 1,829,150 5.21 5.56 5.31 3,020 10,250 -0.3
20/05/2013
5.21
 311,400 5.10 5.27 5.10 2,930 2,000 0.0
17/05/2013
5.10
 103,500 5.14 5.14 5.10 0 5,160 -0.2
16/05/2013
5.14
 129,340 5.14 5.17 5.10 800 0 0.0
15/05/2013
5.14
 156,680 5.09 5.14 5.09 103,830 103,020 0.0
14/05/2013
5.09
 321,880 5.03 5.21 5.03 1,250 2,930 -0.1
13/05/2013
5.03
 60,290 5.02 5.06 5.02 63,310 50,000 0.5
10/05/2013
5.02
 64,700 5.01 5.03 5.01 2,450 800 0.1
09/05/2013
5.01
 80,750 5.01 5.03 5.01 2,150 3,830 -0.1
08/05/2013
5.01
 122,380 4.97 5.05 4.98 11,100 1,250 0.4
07/05/2013
4.97
 91,010 5.07 5.07 4.97 3,290 13,310 -0.4
06/05/2013
5.07
 188,450 4.91 5.07 4.91 4,210 2,450 0.1
03/05/2013
4.91
 73,320 4.90 4.93 4.90 15,000 2,150 0.5
02/05/2013
4.90
 66,280 4.93 4.95 4.90 16,670 11,100 0.2
26/04/2013
4.93
 51,690 4.93 4.95 4.91 0 3,290 -0.1
25/04/2013
4.93
 46,180 4.91 4.98 4.91 10,670 4,210 0.2
24/04/2013
4.91
 150,350 4.94 4.97 4.89 14,580 15,000 -0.0
23/04/2013
4.94
 70,860 4.89 4.95 4.90 7,580 16,670 -0.3
22/04/2013
4.89
 143,400 4.90 4.97 4.89 21,250 20,000 0.0
18/04/2013
4.90
 135,860 5.03 5.03 4.89 250 10,670 -0.4
17/04/2013
5.03
 105,540 4.97 5.10 4.97 6,280 14,570 -0.3
16/04/2013
4.97
 137,720 5.01 5.02 4.88 1,750 7,580 -0.2
15/04/2013
5.01
 320,830 5.17 5.17 4.98 105,390 101,250 0.2
12/04/2013
5.17
 332,180 5.19 5.26 5.13 106,720 105,720 0.0
11/04/2013
5.19
 312,510 5.27 5.27 5.15 1,430 6,280 -0.2
10/04/2013
5.27
 305,550 5.42 5.43 5.27 111,250 101,750 0.4
09/04/2013
5.42
 894,350 5.26 5.51 5.26 42,500 45,390 -0.1
08/04/2013
5.26
 721,860 5.09 5.26 5.09 60,500 61,250 -0.0
05/04/2013
5.09
 123,140 5.05 5.09 5.03 6,070 1,430 0.2
04/04/2013
5.05
 58,120 5.09 5.10 5.03 181,700 173,510 0.3
03/04/2013
5.09
 128,770 5.13 5.15 5.09 121,620 120,500 0.0
02/04/2013
5.13
 413,850 5.09 5.22 5.10 42,720 500 1.7
01/04/2013
5.09
 142,540 5.01 5.09 4.98 7,010 6,070 0.0
29/03/2013
5.01
 184,310 5.01 5.03 4.97 5,320 19,440 -0.5
28/03/2013
5.01
 97,940 5.01 5.06 5.01 17,020 3,620 0.5
27/03/2013
5.01
 187,110 5.07 5.07 5.01 3,840 42,720 -1.5
26/03/2013
5.07
 138,400 5.10 5.14 5.07 0 7,010 -0.3
25/03/2013
5.10
 173,440 5.03 5.13 5.06 990 5,320 -0.2
22/03/2013
5.03
 387,570 5.06 5.27 5.03 277,880 291,940 -0.5
21/03/2013
5.06
 274,540 4.93 5.11 4.94 760,000 763,840 -0.1
20/03/2013
4.93
 63,140 4.90 4.97 4.90 103,720 102,540 0.0
19/03/2013
4.90
 27,280 4.89 4.91 4.86 35,170 35,990 -0.0
18/03/2013
4.89
 54,560 4.93 4.95 4.89 6,400 2,960 0.1
15/03/2013
4.93
 13,800 4.94 4.95 4.91 4,420 0 0.2
14/03/2013
4.94
 15,620 4.91 4.97 4.91 39,960 36,180 0.1
13/03/2013
4.91
 66,390 4.95 4.98 4.90 3,080 170 0.1
12/03/2013
4.95
 67,310 4.95 5.01 4.89 2,710 6,400 -0.1
11/03/2013
4.95
 78,540 4.88 4.97 4.88 1,870 4,420 -0.1
08/03/2013
4.88
 116,190 4.77 4.89 4.76 76,110 4,960 2.8
07/03/2013
4.77
 115,870 4.80 4.84 4.72 0 3,080 -0.1
06/03/2013
4.80
 60,350 4.73 4.81 4.73 46,750 22,710 0.9
05/03/2013
4.73
 194,960 4.80 4.80 4.73 4,750 1,870 0.1
04/03/2013
4.80
 225,550 4.90 4.90 4.77 4,170 76,110 -2.6
01/03/2013
4.90
 96,880 4.90 4.91 4.88 1,250 0 0.0
28/02/2013
4.90
 191,070 4.85 4.93 4.85 16,580 26,750 -0.4
27/02/2013
4.85
 283,110 4.89 4.94 4.84 21,500 4,750 0.7
26/02/2013
4.89
 285,040 5.09 5.09 4.89 618,460 614,380 0.2
25/02/2013
5.09
 143,330 5.10 5.15 5.07 186,923 186,303 0.0
22/02/2013
5.10
 337,970 5.11 5.22 4.97 6,710 16,580 -0.4
21/02/2013
5.11
 307,570 5.23 5.25 5.11 0 21,500 -0.8
20/02/2013
5.23
 171,590 5.26 5.26 5.19 353,350 358,480 -0.2
19/02/2013
5.26
 168,260 5.30 5.31 5.25 2,320 1,870 0.0
18/02/2013
5.30
 131,010 5.27 5.33 5.26 5,280 6,710 -0.1
08/02/2013
5.27
 92,170 5.25 5.37 5.23 0 0 0
07/02/2013
5.25
 155,490 5.22 5.25 5.21 32,500 35,120 -0.1
06/02/2013
5.22
 90,900 5.19 5.30 5.18 20,010 22,320 -0.1
05/02/2013
5.19
 183,200 5.22 5.22 5.15 3,820 5,280 -0.1
04/02/2013
5.22
 166,570 5.23 5.27 5.19 5,160 0 0.2
01/02/2013
5.23
 323,300 5.31 5.31 5.17 364,160 362,910 0.1

Chính sách bảo mật | Điều khoản sử dụng |