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
(2024-08-20) 		3.70 2.81% 78,074,100 12,721,152 1,695.9
130
135.20
135.20
2 tháng
(2024-07-22) 		11.10 8.94% 178,297,200 15,839,107 2,103.9
118.60
135.20
135.20
3 tháng
(2024-06-21) 		-0.90 -0.66% 333,289,800 -13,213,828 -1,776.5
118.60
139.60
135.20
6 tháng
(2024-03-25) 		36.75 37.32% 588,472,000 -35,054,174 -4,828.0
94.14
139.60
135.20
12 tháng
(2023-09-25) 		53.76 66.01% 889,596,300 -35,522,752 -4,881.7
71.68
139.60
135.20
24 tháng
(2022-09-30) 		76.13 128.90% 1,176,860,100 -36,211,893 -4,940.6
48.35
139.60
135.20
36 tháng
(2021-10-05) 		78.66 139.13% 1,650,499,200 -33,660,133 -4,604.9
48.35
139.60
135.20
60 tháng
(2019-10-16) 		110.69 451.60% 2,705,038,930 -29,900,593 -4,181.0
17.22
139.60
135.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2011
6.09
 480,160 6.04 6.33 6.09 218,070 379,070 -10.3
28/01/2011
6.04
 408,070 6.23 6.28 6.04 271,180 266,960 0.3
27/01/2011
6.23
 386,830 5.94 6.23 5.90 304,210 205,980 6.5
26/01/2011
5.94
 348,000 5.99 5.99 5.90 76,570 317,420 -14.9
25/01/2011
5.99
 437,760 6.04 6.09 5.99 295,650 305,490 -0.6
24/01/2011
6.04
 370,470 6.14 6.14 6.04 140,480 198,330 -3.7
21/01/2011
6.14
 285,390 6.09 6.23 6.14 113,590 101,120 0.8
20/01/2011
6.09
 140,760 6.18 6.18 6.09 73,210 46,040 1.7
19/01/2011
6.18
 244,690 6.23 6.33 6.18 203,040 81,410 7.9
18/01/2011
6.23
 346,590 6.23 6.33 6.18 223,180 30,940 12.5
17/01/2011
6.23
 590,470 6.09 6.38 6.23 158,640 209,550 -3.4
14/01/2011
6.09
 185,040 5.80 6.09 5.99 69,100 107,600 -2.5
13/01/2011
5.80
 207,110 5.85 5.90 5.80 84,890 52,060 2.0
12/01/2011
5.85
 365,320 5.99 6.04 5.85 50,220 333,520 -17.4
11/01/2011
5.99
 248,270 5.99 6.04 5.90 440,870 324,190 7.3
10/01/2011
5.99
 389,750 5.94 6.09 5.94 97,840 128,220 -1.9
07/01/2011
5.94
 482,230 5.99 5.99 5.94 101,690 362,390 -16.2
06/01/2011
5.99
 133,570 5.99 6.04 5.94 28,100 10,900 1.1
05/01/2011
5.99
 319,330 6.09 6.14 5.94 128,380 176,530 -3.0
04/01/2011
6.09
 253,340 6.18 6.23 6.09 79,390 210,000 -8.3
31/12/2010
6.18
 291,090 6.09 6.18 6.09 51,280 97,240 -2.9
30/12/2010
6.09
 536,960 6.18 6.18 6.09 118,220 418,380 -19.1
29/12/2010
6.18
 326,940 6.23 6.23 6.09 154,200 269,300 -7.4
28/12/2010
6.23
 285,250 6.18 6.23 6.14 138,060 166,590 -1.8
27/12/2010
6.18
 256,120 6.18 6.23 6.14 144,260 129,700 0.9
24/12/2010
6.18
 231,970 6.23 6.28 6.14 168,450 141,520 1.7
23/12/2010
6.23
 347,800 6.18 6.23 6.14 182,110 425,130 -15.5
22/12/2010
6.18
 251,060 6.23 6.28 6.18 75,340 130,040 -3.6
21/12/2010
6.23
 487,160 6.33 6.33 6.18 499,200 672,970 -11.3
20/12/2010
6.33
 412,040 6.33 6.42 6.18 125,770 166,040 -2.6
17/12/2010
6.33
 416,970 6.28 6.38 6.28 124,840 233,930 -7.2
16/12/2010
6.28
 453,340 6.47 6.47 6.28 138,250 321,210 -12.1
15/12/2010
6.47
 429,720 6.62 6.62 6.47 211,810 196,180 1.1
14/12/2010
6.62
 383,570 6.66 6.66 6.52 629,360 542,230 6.0
13/12/2010
6.66
 383,130 6.57 6.71 6.57 117,710 197,210 -5.5
10/12/2010
6.57
 419,620 6.52 6.57 6.47 233,380 164,010 4.7
09/12/2010
6.52
 161,060 6.42 6.57 6.42 77,600 30,330 3.2
08/12/2010
6.42
 144,930 6.47 6.52 6.42 44,540 1,670 2.9
07/12/2010
6.47
 341,380 6.57 6.57 6.47 198,430 129,630 4.7
06/12/2010
6.57
 617,980 6.62 6.62 6.47 946,340 795,460 10.3
03/12/2010
6.62
 229,420 6.62 6.76 6.62 122,920 113,310 0.7
02/12/2010
6.62
 177,920 6.57 6.71 6.57 93,790 43,880 3.4
01/12/2010
6.57
 691,780 6.71 6.76 6.57 484,090 289,640 13.5
30/11/2010
6.71
 243,360 6.76 7.05 6.71 193,890 46,350 10.7
29/11/2010
6.76
 162,860 6.57 6.76 6.62 158,710 49,790 7.7
26/11/2010
6.57
 123,150 6.71 6.76 6.57 606,610 625,510 -1.3
25/11/2010
6.71
 75,870 6.81 6.81 6.71 147,760 100,300 3.3
24/11/2010
6.81
 95,090 6.71 6.81 6.62 90,740 4,650 6.1
23/11/2010
6.71
 165,780 6.62 6.76 6.62 159,090 57,600 7.1
22/11/2010
6.62
 153,690 6.52 6.62 6.38 221,350 163,060 4.0
19/11/2010
6.52
 282,930 6.62 6.76 6.52 184,520 255,790 -4.9
18/11/2010
6.62
 177,040 6.57 6.71 6.57 139,760 107,730 2.3
17/11/2010
6.57
 331,060 6.66 6.76 6.57 688,470 674,350 1.0
16/11/2010
6.66
 274,720 6.71 6.71 6.62 187,580 26,230 11.3
15/11/2010
6.71
 198,760 6.90 6.90 6.66 65,700 13,660 3.7
12/11/2010
6.90
 263,630 6.95 6.95 6.76 127,380 37,990 6.4
11/11/2010
6.95
 72,750 7.10 7.10 6.95 37,820 8,000 2.2
10/11/2010
7.10
 251,370 7.00 7.10 7.00 248,010 19,040 16.9
09/11/2010
7.00
 320,870 6.95 7.10 6.95 831,420 540,290 21.3
08/11/2010
6.95
 248,250 7.29 7.29 6.95 133,240 136,560 -0.1
05/11/2010
7.29
 519,640 7.05 7.29 7.00 479,690 76,300 30.3
04/11/2010
7.05
 48,220 7.00 7.05 6.95 35,230 10,580 1.8
03/11/2010
7.00
 123,750 7.00 7.10 6.90 101,410 1,760 7.3
02/11/2010
7.00
 126,370 7.14 7.14 7.00 83,630 440 6.1
01/11/2010
7.14
 252,080 7.34 7.34 7.10 180,580 6,570 12.9
29/10/2010
7.34
 767,340 7.05 7.38 7.10 1,224,210 716,260 38.4
28/10/2010
7.05
 487,350 6.95 7.05 6.90 480,100 160,100 23.4
27/10/2010
6.95
 563,730 6.86 7.05 6.90 533,710 147,060 28.1
26/10/2010
6.86
 360,540 6.66 6.90 6.66 311,410 105,560 14.7
25/10/2010
6.66
 292,180 6.66 6.71 6.57 191,200 117,230 5.1
22/10/2010
6.66
 155,560 6.66 6.66 6.62 78,730 75,600 0.2
21/10/2010
6.66
 211,180 6.76 6.76 6.66 113,280 135,000 -1.5
20/10/2010
6.76
 176,310 6.86 6.86 6.71 66,090 112,210 -3.2
19/10/2010
6.86
 257,230 6.86 6.90 6.86 225,130 177,110 3.5
18/10/2010
6.86
 136,180 6.86 6.90 6.86 111,690 115,270 -0.3
15/10/2010
6.86
 345,600 7.00 7.00 6.81 161,910 338,470 -12.6
14/10/2010
7.00
 191,890 6.95 7.00 6.90 187,500 50,000 10.0
13/10/2010
6.95
 299,390 6.86 6.95 6.81 293,030 135,010 11.4
12/10/2010
6.86
 97,840 6.90 6.90 6.81 54,090 11,350 3.1
11/10/2010
6.90
 120,700 7.00 7.00 6.86 86,480 60,410 1.9
08/10/2010
7.00
 209,350 7.05 7.05 7.00 178,970 119,940 4.3
07/10/2010
7.05
 449,790 6.95 7.10 6.81 419,130 201,360 15.9
06/10/2010
6.95
 243,910 6.90 6.95 6.86 228,620 116,940 8.1
05/10/2010
6.90
 307,630 6.81 6.90 6.71 297,500 128,300 12.0
04/10/2010
6.81
 231,740 6.81 6.81 6.71 215,190 104,040 7.9
01/10/2010
6.81
 186,980 6.81 6.90 6.76 181,270 122,480 4.2
30/09/2010
6.81
 271,620 6.76 6.86 6.81 246,550 139,310 7.6
29/09/2010
6.76
 223,820 6.81 6.81 6.71 154,000 153,480 0.0
28/09/2010
6.81
 193,510 6.71 6.81 6.71 168,850 114,520 3.9
27/09/2010
6.71
 133,920 6.76 6.81 6.71 83,470 105,200 -1.5
24/09/2010
6.76
 212,270 6.86 6.86 6.71 61,200 74,070 -0.9
23/09/2010
6.86
 273,630 6.86 6.90 6.76 230,720 92,800 9.9
22/09/2010
6.86
 220,980 6.90 6.90 6.81 166,900 80,640 6.2
21/09/2010
6.90
 190,750 7.00 7.05 6.90 115,980 83,150 2.4
20/09/2010
7.00
 70,030 7.05 7.05 6.90 31,360 410 2.3
17/09/2010
7.05
 168,110 6.90 7.05 6.90 121,850 74,990 3.4
16/09/2010
6.90
 107,460 7.00 7.05 6.90 89,430 34,350 4.0
15/09/2010
7.00
 102,130 7.00 7.05 6.90 93,110 64,150 2.1
14/09/2010
7.00
 44,550 7.00 7.05 6.90 18,680 13,190 0.4
13/09/2010
7.00
 88,930 6.95 7.14 6.90 66,500 7,480 4.3

Chính sách bảo mật | Điều khoản sử dụng |