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)
19/04/2012
5.88
 301,330 6.12 6.17 5.88 74,820 79,210 -0.1
18/04/2012
6.12
 113,720 6.17 6.22 6.12 14,600 3,850 0.7
17/04/2012
6.17
 118,660 6.12 6.22 6.07 11,300 2,090 0.6
16/04/2012
6.12
 128,380 6.02 6.22 6.07 20,500 12,400 0.5
13/04/2012
6.02
 129,430 6.22 6.22 6.02 161,000 182,770 -1.3
12/04/2012
6.22
 181,420 6.17 6.27 6.17 0 14,600 -0.9
11/04/2012
6.17
 401,940 5.92 6.17 5.92 32,240 35,440 -0.2
10/04/2012
5.92
 97,870 5.92 5.97 5.88 6,160 20,500 -0.9
09/04/2012
5.92
 86,600 5.88 5.97 5.88 110,830 101,000 0.6
06/04/2012
5.88
 46,820 5.88 5.92 5.88 2,800 0 0.2
05/04/2012
5.88
 522,960 5.73 5.97 5.73 3,200 8,100 -0.3
04/04/2012
5.73
 229,600 5.73 5.83 5.73 14,310 6,160 0.5
03/04/2012
5.73
 77,770 5.73 5.78 5.73 74,270 81,220 -0.4
30/03/2012
5.73
 227,480 5.73 5.83 5.68 730 2,800 -0.1
29/03/2012
5.73
 188,180 5.73 5.78 5.68 22,050 23,200 -0.1
28/03/2012
5.73
 227,840 5.68 5.73 5.58 3,990 14,310 -0.6
27/03/2012
5.68
 185,140 5.73 5.73 5.63 0 3,880 -0.2
26/03/2012
5.73
 112,360 5.73 5.73 5.68 0 730 -0.0
23/03/2012
5.73
 71,320 5.68 5.73 5.68 3,680 2,050 0.1
22/03/2012
5.68
 90,050 5.78 5.78 5.68 5,200 3,990 0.1
21/03/2012
5.78
 145,260 5.78 5.83 5.73 1,360 0 0.1
20/03/2012
5.78
 94,310 5.83 5.83 5.78 4,000 0 0.2
19/03/2012
5.83
 91,380 5.83 5.83 5.68 80,000 83,680 -0.2
16/03/2012
5.83
 287,960 5.83 5.92 5.83 34,000 5,200 1.8
15/03/2012
5.83
 431,230 5.63 5.83 5.63 11,040 1,360 0.6
14/03/2012
5.63
 136,140 5.63 5.68 5.58 13,920 4,000 0.6
13/03/2012
5.63
 103,290 5.58 5.63 5.58 20,000 0 1.2
12/03/2012
5.58
 152,560 5.58 5.58 5.53 9,000 34,000 -1.4
09/03/2012
5.58
 188,640 5.58 5.68 5.53 78,120 11,040 4.0
08/03/2012
5.58
 319,980 5.68 5.68 5.48 94,470 103,760 -0.5
07/03/2012
5.68
 190,770 5.53 5.68 5.48 91,500 100,000 -0.5
06/03/2012
5.53
 291,610 5.73 5.92 5.53 161,930 109,000 3.2
05/03/2012
5.73
 427,300 5.48 5.73 5.53 40,210 78,120 -2.1
02/03/2012
5.48
 166,410 5.43 5.48 5.38 20,290 6,540 0.8
01/03/2012
5.43
 91,140 5.43 5.43 5.38 47,990 57,500 -0.5
29/02/2012
5.43
 152,530 5.38 5.43 5.33 17,450 61,930 -2.4
28/02/2012
5.38
 172,050 5.43 5.43 5.33 6,140 40,210 -1.8
27/02/2012
5.43
 141,080 5.38 5.43 5.33 3,060 20,290 -0.9
24/02/2012
5.38
 147,980 5.38 5.48 5.38 13,330 1,990 0.6
23/02/2012
5.38
 172,180 5.38 5.43 5.33 39,000 52,450 -0.7
22/02/2012
5.38
 155,470 5.33 5.43 5.33 106,490 106,140 0.0
21/02/2012
5.33
 328,510 5.33 5.38 5.28 500 3,060 -0.1
20/02/2012
5.33
 283,860 5.13 5.33 5.13 21,440 13,330 0.5
17/02/2012
5.13
 102,740 5.09 5.13 5.04 100,500 104,000 -0.2
16/02/2012
5.09
 94,590 5.04 5.13 4.99 136,140 91,890 2.4
15/02/2012
5.04
 149,520 5.04 5.09 5.04 81,990 80,500 0.1
14/02/2012
5.04
 121,790 5.04 5.09 4.99 500 21,440 -1.1
13/02/2012
5.04
 113,870 5.09 5.13 5.04 11,370 500 0.6
10/02/2012
5.09
 195,060 5.13 5.13 5.09 29,370 50,740 -1.1
09/02/2012
5.13
 153,780 5.09 5.13 5.04 1,170 1,990 -0.0
08/02/2012
5.09
 168,150 4.99 5.09 4.99 99,240 90,500 0.4
07/02/2012
4.99
 74,910 4.99 5.04 4.94 54,000 65,370 -0.6
06/02/2012
4.99
 40,770 4.99 5.04 4.94 60,690 69,370 -0.4
03/02/2012
4.99
 182,230 5.04 5.04 4.99 0 1,170 -0.1
02/02/2012
5.04
 83,390 4.99 5.04 4.94 42,290 49,240 -0.4
01/02/2012
4.99
 44,510 4.91 5.04 4.92 15,020 0 0.8
31/01/2012
4.91
 41,940 4.94 5.04 4.91 990 690 0.0
30/01/2012
4.94
 32,540 4.91 4.94 4.91 4,880 0 0.2
20/01/2012
4.91
 71,050 4.91 4.93 4.89 2,900 2,290 0.0
19/01/2012
4.91
 87,760 4.89 4.99 4.89 13,400 15,020 -0.1
18/01/2012
4.89
 50,280 4.89 4.99 4.89 21,660 990 1.0
17/01/2012
4.89
 74,440 5.04 5.04 4.89 1,055,670 4,880 54.6
16/01/2012
5.04
 456,650 4.94 5.09 4.94 812,620 22,900 40.5
13/01/2012
4.94
 152,630 4.85 4.94 4.84 207,720 13,400 9.7
12/01/2012
4.85
 46,310 4.89 4.89 4.82 357,190 43,160 15.6
11/01/2012
4.89
 155,570 4.89 4.90 4.84 404,600 1,200 20.1
10/01/2012
4.89
 200,350 4.82 4.89 4.79 457,470 16,880 21.7
09/01/2012
4.82
 46,080 4.80 4.82 4.76 24,550 17,000 0.4
06/01/2012
4.80
 66,090 4.76 4.80 4.77 38,700 1,000 1.8
05/01/2012
4.76
 64,890 4.86 4.86 4.75 263,350 227,310 1.7
04/01/2012
4.86
 29,710 4.86 4.87 4.85 170,336 144,016 1.3
03/01/2012
4.86
 74,810 4.91 4.91 4.69 63,420 770 3.0
30/12/2011
4.91
 163,170 4.89 4.93 4.84 143,670 35,950 5.3
29/12/2011
4.89
 140,960 4.81 4.89 4.76 111,920 77,560 1.7
28/12/2011
4.81
 97,800 4.80 4.82 4.78 59,450 39,400 1.0
27/12/2011
4.80
 139,750 4.83 4.83 4.79 97,230 11,560 4.2
26/12/2011
4.83
 108,960 4.84 4.86 4.79 72,640 32,800 1.9
23/12/2011
4.84
 24,820 4.89 4.89 4.80 10,800 0 0.5
22/12/2011
4.89
 195,010 4.89 4.91 4.84 193,190 30,600 8.0
21/12/2011
4.89
 88,790 4.89 4.90 4.87 238,260 39,360 9.9
20/12/2011
4.89
 163,100 4.89 4.90 4.74 337,850 90,910 12.2
19/12/2011
4.89
 134,470 4.84 4.89 4.84 549,980 9,880 26.8
16/12/2011
4.84
 170,350 4.80 4.89 4.76 145,200 71,980 3.6
15/12/2011
4.80
 93,070 4.84 4.84 4.79 69,780 41,730 1.4
14/12/2011
4.84
 215,210 4.88 4.88 4.84 125,590 69,000 2.8
13/12/2011
4.88
 242,460 4.89 4.90 4.86 223,480 61,810 8.0
12/12/2011
4.89
 232,810 4.89 4.91 4.86 193,540 29,100 8.1
09/12/2011
4.89
 73,460 4.92 4.99 4.89 21,810 22,100 -0.0
08/12/2011
4.92
 44,930 4.94 4.99 4.92 0 8,380 -0.4
07/12/2011
4.94
 227,000 4.94 4.99 4.92 223,890 46,300 8.9
06/12/2011
4.94
 285,080 4.94 4.99 4.90 266,010 42,960 11.2
05/12/2011
4.94
 425,860 4.87 4.94 4.87 373,610 44,000 16.4
02/12/2011
4.87
 428,220 4.86 4.91 4.85 278,600 214,000 3.2
01/12/2011
4.86
 146,480 4.85 4.86 4.79 82,930 30,460 2.6
30/11/2011
4.85
 346,600 4.82 4.86 4.82 662,500 100,000 27.8
29/11/2011
4.82
 170,570 4.82 4.84 4.81 94,000 33,100 3.0
28/11/2011
4.82
 139,210 4.84 4.84 4.82 12,300 86,960 -3.7
25/11/2011
4.84
 218,740 4.85 4.85 4.81 19,650 72,900 -2.6
24/11/2011
4.85
 190,630 4.85 4.86 4.77 331,200 23,000 15.2
23/11/2011
4.85
 293,890 4.80 4.85 4.77 263,670 166,660 4.7

Chính sách bảo mật | Điều khoản sử dụng |