CTCP FPT (fpt)

109.40
-0.10
(-0.09%)
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
(2025-03-31) 		-11.60 -9.59% 193,780,700 -18,509,830 -2,046.1
105.10
122
109.40
2 tháng
(2025-03-03) 		-31.10 -22.14% 323,840,500 -45,751,779 -5,587.8
105.10
141.60
109.40
3 tháng
(2025-02-03) 		-36.60 -25.07% 416,774,900 -55,905,591 -7,039.9
105.10
146.50
109.40
6 tháng
(2024-11-01) 		-24.27 -18.15% 655,484,600 -73,902,063 -9,623.6
105.10
154.30
109.40
12 tháng
(2024-05-06) 		-0.04 -0.03% 1,257,574,500 -111,276,819 -14,625.5
105.10
154.30
109.40
24 tháng
(2023-05-11) 		51.76 89.81% 1,782,197,600 -112,406,497 -14,743.7
57.64
154.30
109.40
36 tháng
(2022-05-16) 		53.97 97.36% 2,089,278,600 -109,601,678 -14,376.6
48.02
154.30
109.40
60 tháng
(2020-05-26) 		85.20 352.04% 3,174,967,440 -107,912,188 -14,227.8
21.67
154.30
109.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
89.20
 2,248,400 90.22 90.48 89.02 1,254,020 1,253,320 0.1
07/02/2024
89.97
 2,125,400 89.80 90.05 89.11 300,500 318,700 -1.9
06/02/2024
89.28
 1,884,300 88.85 90.05 88.25 1,688,602 1,676,572 -2.0
05/02/2024
88.77
 2,694,400 87.48 89.28 87.39 295,800 302,100 -0.7
02/02/2024
87.48
 2,876,100 85.94 87.65 85.85 972,481 972,400 0.0
01/02/2024
85.68
 7,793,700 82.25 85.68 82.08 7,400 31,300 -2.4
31/01/2024
82.08
 1,381,500 81.99 82.33 81.91 100 500 -0.0
30/01/2024
81.99
 949,000 82.25 82.25 81.82 0 0 0
29/01/2024
82.25
 1,060,700 82.25 82.42 81.73 0 7,400 -0.7
26/01/2024
82.25
 925,400 81.91 82.51 81.73 0 100 -0.0
25/01/2024
81.56
 845,100 81.56 82.08 81.30 0 0 0
24/01/2024
81.48
 1,722,100 82.16 82.16 81.39 1,000 18,000 -1.6
23/01/2024
81.99
 1,480,400 82.42 82.68 81.82 0 23,900 -2.3
22/01/2024
82.68
 1,108,000 83.02 83.02 82.16 0 900 -0.1
19/01/2024
82.59
 1,493,200 82.33 83.11 82.08 0 1,000 -0.1
18/01/2024
81.99
 1,136,900 82.08 82.33 81.65 0 37,400 -3.6
17/01/2024
82.08
 1,414,000 81.99 82.33 81.48 0 0 0
16/01/2024
82.08
 810,000 81.22 82.08 81.22 0 0 0
15/01/2024
81.82
 1,312,200 81.48 82.25 81.39 0 3,500 -0.3
12/01/2024
81.22
 2,597,000 81.30 81.99 80.70 0 0 0
11/01/2024
81.48
 1,370,900 81.22 81.82 81.22 0 43,100 -4.1
10/01/2024
81.22
 3,302,500 82.93 83.11 81.05 0 500 -0.0
09/01/2024
82.85
 1,211,700 83.45 83.45 82.85 0 200 -0.0
08/01/2024
83.45
 1,443,000 83.53 84.31 83.28 0 11,500 -1.1
05/01/2024
83.53
 1,138,600 83.45 83.62 82.76 2,100 0 0.2
04/01/2024
83.36
 2,973,900 82.59 84.39 82.51 400 0 0.0
03/01/2024
82.59
 1,436,900 81.99 82.76 81.82 0 0 0
02/01/2024
82.25
 1,714,500 83.11 83.11 82.08 17,900 2,100 1.5
29/12/2023
82.42
 1,866,600 82.85 83.19 82.42 0 400 -0.0
28/12/2023
82.85
 1,196,600 83.11 83.19 82.59 0 0 0
27/12/2023
83.11
 1,355,900 83.36 83.88 83.11 0 17,800 -1.7
26/12/2023
83.36
 3,359,900 82.33 84.56 82.68 11,100 15,200 -0.4
25/12/2023
82.33
 2,017,000 81.13 82.51 81.30 0 27,400 -2.6
22/12/2023
81.13
 1,275,400 81.56 81.56 80.96 400 200 0.0
21/12/2023
81.56
 1,756,800 81.22 81.56 80.62 19,500 11,100 0.8
20/12/2023
81.22
 1,349,500 81.13 81.48 80.70 0 0 0
19/12/2023
81.13
 1,250,400 80.62 81.13 80.28 4,800 400 0.4
18/12/2023
80.62
 2,266,500 82.51 82.51 80.36 5,000 19,500 -1.4
15/12/2023
82.51
 1,474,300 82.51 82.59 81.48 5,900 300 0.5
14/12/2023
82.51
 1,712,300 81.65 82.68 81.65 0 4,800 -0.5
13/12/2023
81.65
 2,148,100 83.02 83.53 81.65 18,600 5,000 1.3
12/12/2023
83.02
 4,084,900 81.48 83.02 81.73 5,400 5,800 -0.0
11/12/2023
81.48
 1,564,500 80.79 82.08 81.13 800 5,200 -0.4
08/12/2023
80.79
 1,745,800 80.88 81.56 80.19 0 18,500 -1.7
07/12/2023
80.88
 3,761,200 81.48 81.73 79.59 0 5,400 -0.5
06/12/2023
81.48
 1,220,700 81.30 81.82 80.70 0 800 -0.1
05/12/2023
81.30
 3,590,200 80.28 82.16 80.36 200 0 0.0
04/12/2023
80.28
 3,462,300 79.25 80.62 79.42 0 1,200 -0.1
01/12/2023
79.25
 1,190,800 78.82 79.68 78.30 0 0 0
30/11/2023
78.82
 1,982,400 78.65 80.36 78.30 0 200 -0.0
29/11/2023
78.65
 801,500 78.13 78.90 78.13 0 0 0
28/11/2023
78.13
 1,090,700 77.79 78.82 77.10 0 0 0
27/11/2023
77.79
 1,659,500 78.22 78.39 77.27 16,400 0 1.5
24/11/2023
78.22
 2,248,500 77.87 78.90 77.36 0 0 0
23/11/2023
77.87
 2,165,700 79.76 80.36 77.87 0 0 0
22/11/2023
79.76
 3,271,700 78.82 79.85 78.82 1,600 16,400 -1.4
21/11/2023
78.82
 1,460,700 77.79 78.90 77.79 700 0 0.1
20/11/2023
77.79
 1,656,500 78.05 79.42 76.42 0 0 0
17/11/2023
78.05
 3,567,900 79.76 80.19 77.70 0 1,600 -0.1
16/11/2023
79.76
 1,906,300 79.25 79.76 78.56 0 0 0
15/11/2023
79.25
 2,417,600 79.42 80.45 78.90 0 0 0
14/11/2023
79.42
 1,997,800 78.39 80.10 78.30 188,500 188,511 -0.0
13/11/2023
78.39
 1,532,100 78.47 78.90 77.62 0 25,000 -2.3
10/11/2023
78.47
 2,406,500 79.33 79.50 78.30 0 1,500 -0.1
09/11/2023
79.33
 2,110,200 79.42 80.02 78.73 5,400 14,900 -0.9
08/11/2023
79.42
 2,943,200 75.73 79.42 75.47 0 100 -0.0
07/11/2023
75.73
 1,340,200 75.90 76.16 75.39 5,400 33,800 -2.5
06/11/2023
75.90
 1,210,100 74.62 76.24 75.30 4,100 5,400 -0.1
03/11/2023
74.62
 4,842,300 76.33 76.50 74.62 3,800 29,200 -2.2
02/11/2023
76.33
 2,204,000 73.24 76.33 73.67 0 5,400 -0.5
01/11/2023
73.24
 2,175,200 71.18 73.24 70.84 4,500 4,100 0.0
31/10/2023
71.18
 3,087,200 72.90 73.16 71.18 1,800 3,800 -0.2
30/10/2023
72.90
 1,869,500 74.62 74.70 72.90 0 35,300 -3.0
27/10/2023
74.62
 2,034,800 74.44 75.47 74.01 0 4,500 -0.4
26/10/2023
74.44
 5,909,500 77.96 77.96 73.76 50,000 1,800 4.3
25/10/2023
77.96
 1,836,500 78.90 79.50 77.96 33,300 0 3.1
24/10/2023
78.90
 1,612,400 78.05 79.25 77.87 299,400 400 27.6
23/10/2023
78.05
 1,971,700 79.68 80.45 77.87 280,800 50,000 21.8
20/10/2023
79.68
 2,863,200 78.90 79.76 77.27 128,800 33,300 8.9
19/10/2023
78.90
 3,029,400 79.76 80.88 78.90 1,151,900 299,400 80.2
18/10/2023
79.76
 6,142,800 79.85 81.39 78.05 662,400 280,800 36.3
17/10/2023
79.85
 2,420,100 83.02 83.88 79.85 139,000 128,800 1.2
16/10/2023
83.02
 4,974,600 82.42 84.82 82.59 151,400 1,151,900 -98.1
13/10/2023
82.42
 2,362,100 82.68 82.68 81.73 0 662,400 -63.5
12/10/2023
82.68
 1,881,200 83.19 83.88 82.33 55,300 139,000 -8.1
11/10/2023
83.19
 2,358,200 82.59 84.05 82.25 0 192,900 -18.8
10/10/2023
82.59
 3,255,500 81.99 83.36 81.82 3,600 41,500 -3.7
09/10/2023
81.99
 3,657,000 79.50 81.99 79.08 0 55,300 -5.3
06/10/2023
79.50
 1,147,700 78.56 79.59 78.05 10,700 0 1.0
05/10/2023
78.56
 1,369,100 79.33 80.02 78.56 0 3,600 -0.3
04/10/2023
79.33
 1,591,700 79.08 80.10 78.30 0 0 0
03/10/2023
79.08
 2,006,900 79.93 80.19 78.47 0 10,700 -1.0
02/10/2023
79.93
 1,137,500 79.59 80.45 78.90 11,800 0 1.1
29/09/2023
79.59
 1,635,300 80.62 81.39 79.59 0 118,000 -11.0
28/09/2023
80.62
 1,764,400 80.88 80.88 78.39 18,300 0 1.7
27/09/2023
80.88
 4,510,400 80.19 80.88 77.53 76,200 11,800 6.1
26/09/2023
80.19
 2,154,100 80.88 81.91 79.85 0 0 0
25/09/2023
80.88
 2,097,100 82.93 83.71 80.88 55,800 18,300 3.6
22/09/2023
82.93
 6,861,000 83.02 83.19 79.42 100 82,700 -7.9
21/09/2023
83.02
 3,419,000 84.48 84.82 82.59 22,600 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |