CTCP FPT (fpt)

135.20
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
(2024-08-19) 		4.10 3.14% 75,418,200 12,232,636 1,631.0
130
134.80
134.60
2 tháng
(2024-07-22) 		10.50 8.46% 173,142,900 15,588,589 2,070.0
118.60
134.80
134.60
3 tháng
(2024-06-20) 		1.30 0.98% 338,601,200 -15,439,362 -2,075.7
118.60
139.60
134.60
6 tháng
(2024-03-22) 		35.37 35.64% 585,732,500 -35,304,692 -4,861.9
94.14
139.60
134.60
12 tháng
(2023-09-25) 		53.16 65.27% 884,442,000 -35,773,270 -4,915.6
71.68
139.60
134.60
24 tháng
(2022-09-29) 		78.10 138.24% 1,173,009,700 -36,458,926 -4,974.2
48.35
139.60
134.60
36 tháng
(2021-10-04) 		77.94 137.56% 1,647,622,700 -33,910,651 -4,638.8
48.35
139.60
134.60
60 tháng
(2019-10-15) 		110.13 450.11% 2,700,548,540 -30,176,151 -4,216.3
17.22
139.60
134.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2008
4.10
 502,070 4.06 4.12 3.99 263,600 12,220 0
16/04/2008
4.06
 89,940 4.12 4.12 4.06 56,520 0 0
11/04/2008
4.12
 75,550 4.19 4.19 4.12 48,790 0 0
10/04/2008
4.19
 100,200 4.25 4.25 4.19 85,190 0 0
09/04/2008
4.25
 491,500 4.30 4.30 4.23 380,070 50,500 0
08/04/2008
4.30
 658,080 4.34 4.41 4.28 166,430 53,000 0
07/04/2008
4.34
 44,420 4.28 4.34 4.34 7,150 0 0
04/04/2008
4.28
 19,260 4.25 4.28 4.28 500 0 0
03/04/2008
4.25
 7,660 4.23 4.25 4.25 6,400 0 0
02/04/2008
4.23
 1,820 4.21 4.23 4.23 0 0 0
01/04/2008
4.21
 80,650 4.19 4.21 4.21 34,640 50,000 0
31/03/2008
4.19
 281,820 4.17 4.19 4.19 116,560 253,040 0
28/03/2008
4.17
 360,310 4.14 4.17 4.14 57,460 313,000 0
27/03/2008
4.14
 564,730 4.12 4.14 4.12 156,530 461,270 0
26/03/2008
4.12
 491,820 4.32 4.32 4.12 110,180 47,200 0
25/03/2008
4.32
 78,260 4.54 4.54 4.32 16,400 16,410 0
24/03/2008
4.54
 61,590 4.76 4.76 4.54 27,890 38,000 0
21/03/2008
4.76
 225,440 4.97 4.97 4.76 2,810 3,210 0
20/03/2008
4.97
 297,440 5.19 5.19 4.97 49,620 6,950 0
19/03/2008
5.19
 414,330 5.45 5.45 5.19 0 28,500 0
18/03/2008
5.45
 53,240 5.72 5.72 5.45 1,450 0 0
17/03/2008
5.72
 118,510 5.98 5.98 5.72 9,460 8,650 0
14/03/2008
5.98
 229,600 5.98 5.98 5.89 116,940 3,200 0
13/03/2008
5.98
 97,870 5.98 6.06 5.93 22,860 15,050 0
12/03/2008
5.98
 326,740 5.85 6.11 5.85 137,930 102,000 0
11/03/2008
5.85
 438,330 6.11 6.11 5.80 125,330 12,550 0
10/03/2008
6.11
 749,480 5.85 6.11 6.11 275,230 41,610 0
07/03/2008
5.85
 66,860 5.58 5.85 5.85 19,900 45,000 0
06/03/2008
5.58
 150,750 5.32 5.58 5.58 1,300 68,100 0
05/03/2008
5.32
 260,000 5.58 5.58 5.32 135,760 0 0
04/03/2008
5.58
 134,790 5.85 5.85 5.58 31,410 450 0
03/03/2008
5.85
 190,060 6.15 6.15 5.85 119,000 0 0
29/02/2008
6.15
 216,820 6.46 6.46 6.15 16,630 48,550 0
28/02/2008
6.46
 123,600 6.59 6.67 6.41 31,060 5,800 0
27/02/2008
6.59
 156,900 6.63 6.81 6.59 2,320 0 0
26/02/2008
6.63
 304,670 6.94 6.94 6.63 65,190 600 0
25/02/2008
6.94
 301,820 6.63 6.94 6.76 61,120 68,910 0
22/02/2008
6.63
 287,230 6.94 6.94 6.63 60,380 56,300 0
21/02/2008
6.94
 187,680 7.29 7.29 6.94 60,740 1,200 0
20/02/2008
7.29
 312,060 7.63 7.63 7.29 55,860 4,110 0
19/02/2008
7.63
 242,480 7.68 7.68 7.42 6,390 31,600 0
18/02/2008
7.68
 262,900 8.03 8.03 7.63 760 1,310 0
15/02/2008
8.03
 90,890 8.07 8.11 7.90 1,340 7,000 0
14/02/2008
8.07
 173,150 8.03 8.20 8.03 10,000 9,550 0
13/02/2008
8.03
 206,500 8.42 8.42 8.03 1,650 42,930 0
12/02/2008
8.42
 76,750 8.64 8.64 8.38 24,740 18,570 0
01/02/2008
8.64
 204,640 8.59 8.64 8.55 68,590 74,720 0
31/01/2008
8.59
 225,620 8.73 8.73 8.33 4,940 36,540 0
30/01/2008
8.73
 352,990 8.33 8.73 8.59 31,590 67,520 0
29/01/2008
8.33
 213,390 7.94 8.33 7.94 1,130 0 0
28/01/2008
7.94
 190,060 7.77 7.94 7.72 36,780 4,580 0
25/01/2008
7.77
 292,790 7.42 7.77 7.42 128,760 200 0
24/01/2008
7.42
 430,040 7.59 7.94 7.42 0 0 0
23/01/2008
7.59
 92,540 7.98 7.98 7.59 490 6,990 0
22/01/2008
7.98
 202,800 8.38 8.38 7.98 850 5,520 0
21/01/2008
8.38
 501,440 8.81 8.81 8.38 15,560 33,540 0
18/01/2008
8.81
 152,330 8.68 8.94 8.51 13,030 59,470 0
17/01/2008
8.68
 387,040 8.64 9.03 8.55 0 0 0
16/01/2008
8.64
 331,740 8.25 8.64 8.51 15,250 215,450 0
15/01/2008
8.25
 337,320 8.42 8.42 8.25 96,420 113,990 0
14/01/2008
8.42
 239,760 8.59 8.59 8.42 113,500 100 0
11/01/2008
8.59
 188,290 8.38 8.64 8.51 25,780 19,190 0
10/01/2008
8.38
 401,090 8.81 8.81 8.38 57,370 171,850 0
09/01/2008
8.81
 159,580 9.07 9.07 8.81 660 4,110 0
08/01/2008
9.07
 214,660 8.99 9.12 9.07 38,660 1,970 0
07/01/2008
8.99
 232,200 9.25 9.25 8.94 40,070 37,940 0
04/01/2008
9.25
 180,890 9.38 9.38 9.21 5,070 30,200 0
03/01/2008
9.38
 211,160 9.55 9.55 9.38 3,040 39,560 0
02/01/2008
9.55
 113,410 9.73 9.73 9.55 3,080 72,460 0
28/12/2007
9.73
 172,550 9.69 9.73 9.69 66,140 100,500 0
27/12/2007
9.69
 227,980 9.73 9.73 9.69 63,690 45,490 0
26/12/2007
9.73
 211,500 9.69 9.77 9.69 67,010 40,120 0
25/12/2007
9.69
 121,320 9.73 9.73 9.69 16,620 40,630 0
24/12/2007
9.73
 123,130 9.82 9.82 9.73 17,370 40,620 0
21/12/2007
9.82
 168,200 9.82 9.86 9.77 52,260 60,000 0
20/12/2007
9.82
 236,310 10.03 10.03 9.82 21,530 41,240 0
19/12/2007
10.03
 353,490 9.77 10.03 9.77 90,000 65,330 0
18/12/2007
9.77
 264,940 9.64 9.95 9.69 40,710 40,180 0
17/12/2007
9.64
 203,240 9.69 9.73 9.64 71,910 0 0
14/12/2007
9.69
 204,820 9.77 9.82 9.64 14,650 38,230 0
13/12/2007
9.77
 291,570 9.90 9.90 9.77 112,580 11,150 0
12/12/2007
9.90
 329,220 9.86 10.03 9.73 240 0 0
11/12/2007
9.86
 327,840 9.95 9.95 9.77 150,450 710 0
10/12/2007
9.95
 301,700 10.12 10.12 9.95 145,060 350 0
07/12/2007
10.12
 203,800 10.03 10.25 10.03 51,890 20 0
06/12/2007
10.03
 350,710 10.12 10.12 9.95 63,540 3,370 0
05/12/2007
10.12
 257,280 10.30 10.30 10.12 81,920 10,510 0
04/12/2007
10.30
 334,400 10.43 10.43 10.30 49,150 50,000 0
03/12/2007
10.43
 187,600 10.38 10.47 10.38 66,150 50,000 0
30/11/2007
10.38
 149,250 10.43 10.47 10.38 39,670 73,960 0
29/11/2007
10.43
 128,960 10.51 10.60 10.43 3,200 21,200 0
28/11/2007
10.51
 140,410 10.60 10.60 10.51 8,510 47,900 0
27/11/2007
10.60
 164,250 10.78 10.78 10.60 6,460 59,000 0
26/11/2007
10.78
 171,730 10.78 10.78 10.73 100,630 31,870 0
23/11/2007
10.78
 126,520 10.73 10.78 10.60 87,870 40 0
22/11/2007
10.73
 158,550 10.47 10.78 10.65 98,200 15,920 0
21/11/2007
10.47
 260,450 10.73 10.73 10.47 78,640 170,820 0
20/11/2007
10.73
 255,770 10.86 10.86 10.69 139,220 150,210 0
19/11/2007
10.86
 145,600 10.86 10.86 10.73 126,340 35,100 0
16/11/2007
10.86
 157,050 10.73 10.86 10.60 117,500 75,550 0

Chính sách bảo mật | Điều khoản sử dụng |