CTCP FPT (fpt)

133
0.60
(0.45%)
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
(2024-10-22) 		-0.10 -0.08% 81,188,200 -8,709,139 -1,146.0
130
138.30
133
2 tháng
(2024-09-23) 		-1 -0.75% 148,011,300 -5,745,339 -745.2
130
141.70
133
3 tháng
(2024-08-23) 		-0.10 -0.08% 216,923,500 4,076,961 564.4
130
141.70
133
6 tháng
(2024-05-27) 		18.31 15.96% 608,153,100 -41,782,547 -5,569.6
114.69
141.70
133
12 tháng
(2023-11-27) 		54.67 69.79% 927,979,400 -48,218,862 -6,428.3
78.33
141.70
133
24 tháng
(2022-12-02) 		76.21 134.19% 1,269,159,800 -49,134,101 -6,515.5
55.76
141.70
133
36 tháng
(2021-12-07) 		75.50 131.32% 1,700,499,700 -46,489,254 -6,167.8
48.35
141.70
133
60 tháng
(2019-12-18) 		109.34 462.18% 2,782,518,770 -42,857,494 -5,849.5
17.22
141.70
133
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
82.65
 1,381,500 82.56 82.91 82.48 100 500 -0.0
30/01/2024
82.56
 949,000 82.82 82.82 82.39 0 0 0
29/01/2024
82.82
 1,060,700 82.82 83.00 82.30 0 7,400 -0.7
26/01/2024
82.82
 925,400 82.48 83.08 82.30 0 100 -0.0
25/01/2024
82.13
 845,100 82.13 82.65 81.87 0 0 0
24/01/2024
82.05
 1,722,100 82.74 82.74 81.96 1,000 18,000 -1.6
23/01/2024
82.56
 1,480,400 83.00 83.25 82.39 0 23,900 -2.3
22/01/2024
83.25
 1,108,000 83.60 83.60 82.74 0 900 -0.1
19/01/2024
83.17
 1,493,200 82.91 83.69 82.65 0 1,000 -0.1
18/01/2024
82.56
 1,136,900 82.65 82.91 82.22 0 37,400 -3.6
17/01/2024
82.65
 1,414,000 82.56 82.91 82.05 0 0 0
16/01/2024
82.65
 810,000 81.79 82.65 81.79 0 0 0
15/01/2024
82.39
 1,312,200 82.05 82.82 81.96 0 3,500 -0.3
12/01/2024
81.79
 2,597,000 81.87 82.56 81.27 0 0 0
11/01/2024
82.05
 1,370,900 81.79 82.39 81.79 0 43,100 -4.1
10/01/2024
81.79
 3,302,500 83.51 83.69 81.61 0 500 -0.0
09/01/2024
83.43
 1,211,700 84.03 84.03 83.43 0 200 -0.0
08/01/2024
84.03
 1,443,000 84.12 84.90 83.86 0 11,500 -1.1
05/01/2024
84.12
 1,138,600 84.03 84.20 83.34 2,100 0 0.2
04/01/2024
83.95
 2,973,900 83.17 84.98 83.08 400 0 0.0
03/01/2024
83.17
 1,436,900 82.56 83.34 82.39 0 0 0
02/01/2024
82.82
 1,714,500 83.69 83.69 82.65 17,900 2,100 1.5
29/12/2023
83.00
 1,866,600 83.43 83.77 83.00 0 400 -0.0
28/12/2023
83.43
 1,196,600 83.69 83.77 83.17 0 0 0
27/12/2023
83.69
 1,355,900 83.95 84.46 83.69 0 17,800 -1.7
26/12/2023
83.95
 3,359,900 82.91 85.15 83.25 11,100 15,200 -0.4
25/12/2023
82.91
 2,017,000 81.70 83.08 81.87 0 27,400 -2.6
22/12/2023
81.70
 1,275,400 82.13 82.13 81.53 400 200 0.0
21/12/2023
82.13
 1,756,800 81.79 82.13 81.18 19,500 11,100 0.8
20/12/2023
81.79
 1,349,500 81.70 82.05 81.27 0 0 0
19/12/2023
81.70
 1,250,400 81.18 81.70 80.84 4,800 400 0.4
18/12/2023
81.18
 2,266,500 83.08 83.08 80.92 5,000 19,500 -1.4
15/12/2023
83.08
 1,474,300 83.08 83.17 82.05 5,900 300 0.5
14/12/2023
83.08
 1,712,300 82.22 83.25 82.22 0 4,800 -0.5
13/12/2023
82.22
 2,148,100 83.60 84.12 82.22 18,600 5,000 1.3
12/12/2023
83.60
 4,084,900 82.05 83.60 82.30 5,400 5,800 -0.0
11/12/2023
82.05
 1,564,500 81.35 82.65 81.70 800 5,200 -0.4
08/12/2023
81.35
 1,745,800 81.44 82.13 80.75 0 18,500 -1.7
07/12/2023
81.44
 3,761,200 82.05 82.30 80.15 0 5,400 -0.5
06/12/2023
82.05
 1,220,700 81.87 82.39 81.27 0 800 -0.1
05/12/2023
81.87
 3,590,200 80.84 82.74 80.92 200 0 0.0
04/12/2023
80.84
 3,462,300 79.80 81.18 79.97 0 1,200 -0.1
01/12/2023
79.80
 1,190,800 79.37 80.23 78.85 0 0 0
30/11/2023
79.37
 1,982,400 79.20 80.92 78.85 0 200 -0.0
29/11/2023
79.20
 801,500 78.68 79.45 78.68 0 0 0
28/11/2023
78.68
 1,090,700 78.33 79.37 77.64 0 0 0
27/11/2023
78.33
 1,659,500 78.76 78.94 77.81 16,400 0 1.5
24/11/2023
78.76
 2,248,500 78.42 79.45 77.90 0 0 0
23/11/2023
78.42
 2,165,700 80.32 80.92 78.42 0 0 0
22/11/2023
80.32
 3,271,700 79.37 80.40 79.37 1,600 16,400 -1.4
21/11/2023
79.37
 1,460,700 78.33 79.45 78.33 700 0 0.1
20/11/2023
78.33
 1,656,500 78.59 79.97 76.95 0 0 0
17/11/2023
78.59
 3,567,900 80.32 80.75 78.25 0 1,600 -0.1
16/11/2023
80.32
 1,906,300 79.80 80.32 79.11 0 0 0
15/11/2023
79.80
 2,417,600 79.97 81.01 79.45 0 0 0
14/11/2023
79.97
 1,997,800 78.94 80.66 78.85 188,500 188,511 -0.0
13/11/2023
78.94
 1,532,100 79.02 79.45 78.16 0 25,000 -2.3
10/11/2023
79.02
 2,406,500 79.89 80.06 78.85 0 1,500 -0.1
09/11/2023
79.89
 2,110,200 79.97 80.58 79.28 5,400 14,900 -0.9
08/11/2023
79.97
 2,943,200 76.26 79.97 76.00 0 100 -0.0
07/11/2023
76.26
 1,340,200 76.43 76.69 75.91 5,400 33,800 -2.5
06/11/2023
76.43
 1,210,100 75.14 76.78 75.83 4,100 5,400 -0.1
03/11/2023
75.14
 4,842,300 76.86 77.04 75.14 3,800 29,200 -2.2
02/11/2023
76.86
 2,204,000 73.75 76.86 74.19 0 5,400 -0.5
01/11/2023
73.75
 2,175,200 71.68 73.75 71.34 4,500 4,100 0.0
31/10/2023
71.68
 3,087,200 73.41 73.67 71.68 1,800 3,800 -0.2
30/10/2023
73.41
 1,869,500 75.14 75.22 73.41 0 35,300 -3.0
27/10/2023
75.14
 2,034,800 74.96 76.00 74.53 0 4,500 -0.4
26/10/2023
74.96
 5,909,500 78.50 78.50 74.27 50,000 1,800 4.3
25/10/2023
78.50
 1,836,500 79.45 80.06 78.50 33,300 0 3.1
24/10/2023
79.45
 1,612,400 78.59 79.80 78.42 299,400 400 27.6
23/10/2023
78.59
 1,971,700 80.23 81.01 78.42 280,800 50,000 21.8
20/10/2023
80.23
 2,863,200 79.45 80.32 77.81 128,800 33,300 8.9
19/10/2023
79.45
 3,029,400 80.32 81.44 79.45 1,151,900 299,400 80.2
18/10/2023
80.32
 6,142,800 80.40 81.96 78.59 662,400 280,800 36.3
17/10/2023
80.40
 2,420,100 83.60 84.46 80.40 139,000 128,800 1.2
16/10/2023
83.60
 4,974,600 83.00 85.41 83.17 151,400 1,151,900 -98.1
13/10/2023
83.00
 2,362,100 83.25 83.25 82.30 0 662,400 -63.5
12/10/2023
83.25
 1,881,200 83.77 84.46 82.91 55,300 139,000 -8.1
11/10/2023
83.77
 2,358,200 83.17 84.64 82.82 0 192,900 -18.8
10/10/2023
83.17
 3,255,500 82.56 83.95 82.39 3,600 41,500 -3.7
09/10/2023
82.56
 3,657,000 80.06 82.56 79.63 0 55,300 -5.3
06/10/2023
80.06
 1,147,700 79.11 80.15 78.59 10,700 0 1.0
05/10/2023
79.11
 1,369,100 79.89 80.58 79.11 0 3,600 -0.3
04/10/2023
79.89
 1,591,700 79.63 80.66 78.85 0 0 0
03/10/2023
79.63
 2,006,900 80.49 80.75 79.02 0 10,700 -1.0
02/10/2023
80.49
 1,137,500 80.15 81.01 79.45 11,800 0 1.1
29/09/2023
80.15
 1,635,300 81.18 81.96 80.15 0 118,000 -11.0
28/09/2023
81.18
 1,764,400 81.44 81.44 78.94 18,300 0 1.7
27/09/2023
81.44
 4,510,400 80.75 81.44 78.07 76,200 11,800 6.1
26/09/2023
80.75
 2,154,100 81.44 82.48 80.40 0 0 0
25/09/2023
81.44
 2,097,100 83.51 84.29 81.44 55,800 18,300 3.6
22/09/2023
83.51
 6,861,000 83.60 83.77 79.97 100 82,700 -7.9
21/09/2023
83.60
 3,419,000 85.07 85.41 83.17 22,600 0 2.2
20/09/2023
85.07
 2,444,800 84.98 86.10 85.07 0 55,800 -5.5
19/09/2023
84.98
 3,583,600 83.69 84.98 82.82 0 100 -0.0
18/09/2023
83.69
 2,026,900 84.20 84.20 82.65 0 0 0
15/09/2023
84.20
 2,134,800 82.82 84.46 82.30 6,200 0 0.6
14/09/2023
82.82
 2,319,700 84.64 84.64 82.48 71,700 300 7.0
13/09/2023
84.64
 2,889,300 85.41 85.50 84.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |