CTCP FPT (fpt)

107
3
(2.88%)

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
(2025-07-02)
-14.60 -12.31% 167,731,900 -6,126,028 -556.3
104
127.10
107
2 tháng
(2025-06-02)
-11.12 -9.66% 271,773,100 -12,133,428 -1,249.0
104
127.10
107
3 tháng
(2025-05-05)
-3.68 -3.42% 409,571,600 -11,636,187 -1,792.7
104
127.10
107
6 tháng
(2025-02-03)
-40.76 -28.16% 826,346,500 -67,541,778 -8,832.6
104
145.26
107
12 tháng
(2024-08-06)
-14.95 -12.57% 1,274,425,700 -63,446,132 -8,480.2
104
152.99
107
24 tháng
(2023-08-14)
34.57 49.79% 2,122,576,100 -123,984,084 -16,531.5
69.43
152.99
107
36 tháng
(2022-08-17)
40.94 64.92% 2,371,902,600 -124,164,025 -16,542.9
47.61
152.99
107
60 tháng
(2020-08-27)
78.96 315.40% 3,482,676,410 -119,491,895 -16,017.8
24.36
152.99
107
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2009
4.99
395,690 5.03 5.10 4.99 61,050 121,930 0
09/12/2009
5.03
314,220 5.23 5.23 4.99 91,450 65,120 0
08/12/2009
5.23
101,630 5.30 5.30 5.20 36,550 37,430 0
07/12/2009
5.30
116,970 5.20 5.30 5.13 59,480 50,120 0
04/12/2009
5.20
224,910 5.20 5.34 5.16 122,150 174,010 0
03/12/2009
5.20
527,820 5.34 5.37 5.20 68,600 201,240 0
02/12/2009
5.34
209,760 5.44 5.47 5.27 11,410 18,570 0
01/12/2009
5.44
188,270 5.44 5.57 5.44 19,600 10,680 0
30/11/2009
5.44
294,120 5.20 5.44 5.20 77,530 5,000 0
27/11/2009
5.20
381,500 4.96 5.20 4.72 196,910 19,690 0
26/11/2009
4.96
360,310 5.20 5.20 4.96 155,060 38,700 0
25/11/2009
5.20
500,720 5.47 5.47 5.20 85,440 86,890 0
24/11/2009
5.47
263,770 5.61 5.61 5.47 30,420 650 0
23/11/2009
5.61
240,750 5.75 5.75 5.51 11,350 72,880 0
20/11/2009
5.75
108,760 5.75 5.75 5.64 45,300 42,130 0
19/11/2009
5.75
136,230 5.68 5.75 5.68 83,470 24,340 0
18/11/2009
5.68
227,080 5.64 5.71 5.64 157,240 40,780 0
17/11/2009
5.64
199,100 5.61 5.68 5.57 130,700 15,060 0
16/11/2009
5.61
400,690 5.75 5.78 5.61 236,730 16,130 0
13/11/2009
5.75
142,040 5.75 5.75 5.64 52,830 79,190 0
12/11/2009
5.75
292,170 5.61 5.78 5.61 143,030 650 0
11/11/2009
5.61
197,380 5.47 5.61 5.47 118,150 0 0
10/11/2009
5.47
309,780 5.57 5.64 5.47 38,680 5,790 0
09/11/2009
5.57
204,280 5.61 5.68 5.57 43,180 6,600 0
06/11/2009
5.61
125,400 5.78 5.88 5.61 23,360 34,080 0
05/11/2009
5.78
138,140 5.61 5.78 5.68 54,600 15,260 0
04/11/2009
5.61
323,670 5.54 5.68 5.51 144,930 74,720 0
03/11/2009
5.54
159,800 5.61 5.75 5.51 13,210 2,800 0
02/11/2009
5.61
612,130 5.88 5.88 5.61 114,470 163,190 0
30/10/2009
5.88
223,510 5.81 5.95 5.64 58,300 66,040 0
29/10/2009
5.81
327,940 5.98 5.98 5.75 87,210 62,140 0
28/10/2009
5.98
149,230 6.02 6.09 5.95 31,120 24,050 0
27/10/2009
6.02
400,590 6.09 6.09 5.95 130,850 50,880 0
26/10/2009
6.09
505,350 6.12 6.16 6.05 206,890 35,700 0
23/10/2009
6.12
408,920 6.19 6.29 6.12 37,540 7,080 0
22/10/2009
6.19
376,810 6.09 6.22 6.05 61,350 53,680 0
21/10/2009
6.09
316,080 6.19 6.19 6.09 116,800 31,040 0
20/10/2009
6.19
346,720 6.09 6.29 6.16 46,610 5,580 0
19/10/2009
6.09
398,520 6.26 6.29 6.09 111,260 70,010 0
16/10/2009
6.26
575,620 6.36 6.43 6.26 166,170 102,600 0
15/10/2009
6.36
1,027,360 6.09 6.36 6.16 189,770 124,160 0
14/10/2009
6.09
477,770 5.98 6.09 5.95 155,050 95,050 0
13/10/2009
5.98
466,710 5.98 6.02 5.95 214,930 100,840 0
12/10/2009
5.98
592,020 5.92 6.05 5.95 91,690 112,320 0
09/10/2009
5.92
562,390 5.92 5.98 5.88 290,930 135,310 0
08/10/2009
5.92
246,850 5.92 5.95 5.85 38,910 102,790 0
07/10/2009
5.92
336,950 5.68 5.95 5.78 80,520 83,790 0
06/10/2009
5.68
339,770 5.64 5.81 5.64 167,210 86,770 0
05/10/2009
5.64
774,310 5.64 5.75 5.57 295,050 289,950 0
02/10/2009
5.64
686,700 5.81 5.81 5.54 267,120 295,270 0
01/10/2009
5.81
620,340 5.92 5.92 5.81 340,250 366,600 0
30/09/2009
5.92
905,310 5.92 5.98 5.88 506,340 716,010 0
29/09/2009
5.92
894,270 5.95 5.98 5.88 381,300 478,390 0
28/09/2009
5.95
889,040 5.95 6.02 5.92 287,100 605,030 0
25/09/2009
5.95
643,170 5.95 5.98 5.92 247,980 425,100 0
24/09/2009
5.95
422,860 6.02 6.02 5.92 136,650 143,790 0
23/09/2009
6.02
831,800 6.09 6.16 6.02 169,610 251,310 0
22/09/2009
6.09
460,640 6.16 6.26 6.02 88,250 76,280 0
21/09/2009
6.16
314,940 6.16 6.26 6.16 78,350 21,940 0
18/09/2009
6.16
607,370 6.16 6.16 6.02 281,970 127,550 0
17/09/2009
6.16
973,080 5.95 6.19 5.88 620,400 35,100 0
16/09/2009
5.95
931,000 6.16 6.16 5.92 230,250 64,780 0
15/09/2009
6.16
745,520 6.02 6.29 6.05 46,040 189,430 0
14/09/2009
6.02
1,027,940 5.75 6.02 5.92 594,600 19,250 0
11/09/2009
5.75
451,540 5.78 5.81 5.75 321,440 2,830 0
10/09/2009
5.78
333,480 5.75 5.78 5.54 217,490 8,650 0
09/09/2009
5.75
361,920 5.68 5.78 5.61 111,240 0 0
08/09/2009
5.68
269,040 5.61 5.71 5.61 59,880 6,500 0
07/09/2009
5.61
594,460 5.75 5.75 5.47 93,230 80,090 0
04/09/2009
5.75
669,090 5.85 5.88 5.75 367,480 18,780 0
03/09/2009
5.85
616,240 5.98 5.98 5.81 343,300 102,630 0
02/09/2009
5.98
0 5.98 5.98 5.98 0 0 0
01/09/2009
5.98
411,450 6.09 6.09 5.95 177,610 196,890 0
31/08/2009
6.09
380,650 5.95 6.09 6.02 123,770 35,850 0
28/08/2009
5.95
418,120 5.88 5.95 5.81 100,530 310 0
27/08/2009
5.88
877,910 5.88 5.88 5.71 277,780 13,570 0
26/08/2009
5.88
495,630 5.95 5.95 5.81 324,210 38,660 0
25/08/2009
5.95
575,740 5.92 6.16 5.95 159,110 99,280 0
24/08/2009
5.92
857,000 5.64 5.92 5.68 327,290 65,670 0
21/08/2009
5.64
499,440 5.51 5.75 5.54 101,310 2,330 0
20/08/2009
5.51
220,510 5.47 5.54 5.47 113,310 0 0
19/08/2009
5.47
350,280 5.40 5.47 5.44 150,500 6,510 0
18/08/2009
5.40
293,950 5.44 5.44 5.34 80,500 66,820 0
17/08/2009
5.44
359,380 5.47 5.51 5.44 114,910 57,700 0
14/08/2009
5.47
223,410 5.51 5.51 5.40 74,680 29,400 0
13/08/2009
5.51
354,750 5.47 5.54 5.47 101,630 1,240 0
12/08/2009
5.47
352,250 5.44 5.51 5.44 44,970 6,000 0
11/08/2009
5.44
169,070 5.44 5.47 5.40 25,210 28,240 0
10/08/2009
5.44
354,770 5.34 5.47 5.34 67,060 2,660 0
07/08/2009
5.34
139,270 5.34 5.37 5.30 82,140 3,000 0
06/08/2009
5.34
356,890 5.30 5.37 5.30 235,540 5,090 0
05/08/2009
5.30
219,010 5.30 5.30 5.27 110,610 5,340 0
04/08/2009
5.30
313,400 5.23 5.34 5.27 185,140 80,450 0
03/08/2009
5.23
192,740 5.23 5.27 5.16 124,810 25,420 0
31/07/2009
5.23
333,390 5.13 5.27 5.20 200,410 110 0
30/07/2009
5.13
192,600 5.13 5.13 5.06 90,580 3,300 0
29/07/2009
5.13
147,070 5.13 5.20 5.13 106,710 3,180 0
28/07/2009
5.13
379,050 5.27 5.27 5.13 128,580 10,960 0
27/07/2009
5.27
470,390 5.23 5.40 5.20 182,470 4,000 0
24/07/2009
5.23
421,560 4.99 5.23 5.20 170,780 3,630 0

Chính sách bảo mật | Điều khoản sử dụng |