CTCP FPT (fpt)

133.90
-2.10
(-1.54%)
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
(2024-10-16) 		-2.40 -1.76% 66,444,900 -4,860,583 -656.7
132.60
138.30
133.90
2 tháng
(2024-09-16) 		2.80 2.14% 141,902,800 1,812,417 240.1
131.10
141.70
133.90
3 tháng
(2024-08-19) 		3.40 2.61% 207,374,300 12,730,317 1,694.5
130
141.70
133.90
6 tháng
(2024-05-20) 		19.04 16.57% 610,218,200 -41,915,491 -5,615.4
113.91
141.70
133.90
12 tháng
(2023-11-21) 		54.53 68.71% 913,408,300 -43,420,506 -5,808.9
78.33
141.70
133.90
24 tháng
(2022-11-28) 		79.38 145.61% 1,250,420,700 -44,322,745 -5,894.9
54.52
141.70
133.90
36 tháng
(2021-12-01) 		75.09 127.67% 1,683,393,300 -41,692,598 -5,548.6
48.35
141.70
133.90
60 tháng
(2019-12-12) 		109.60 451.09% 2,764,604,670 -38,056,938 -5,229.5
17.22
141.70
133.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
41.88
 2,022,500 41.88 42.03 41.57 97,000 119,800 -1.9
09/04/2021
41.88
 3,970,400 40.60 42.33 40.75 995,495 999,395 -0.3
08/04/2021
40.60
 1,609,800 40.60 41.11 40.55 500,000 515,000 -1.2
07/04/2021
40.60
 1,503,800 40.50 40.65 40.35 553,700 551,800 0.2
06/04/2021
40.50
 1,505,800 40.60 40.80 40.35 114,000 108,000 0.5
05/04/2021
40.60
 1,487,000 40.70 41.06 40.24 1,271,400 1,270,500 0.1
02/04/2021
40.70
 1,950,200 40.65 41.06 40.70 42,000 42,900 -0.1
01/04/2021
40.65
 2,500,900 39.63 40.65 39.73 65,000 65,700 -0.6
31/03/2021
39.63
 1,373,400 39.33 39.84 39.07 46,600 47,500 -0.1
30/03/2021
39.33
 1,512,500 39.58 39.78 39.27 203,200 201,000 0.2
29/03/2021
39.58
 1,997,700 38.82 39.84 38.82 400 7,900 -0.6
26/03/2021
38.82
 2,672,600 39.07 39.17 38.00 0 0 0
25/03/2021
39.07
 2,305,400 39.27 39.53 39.02 50,000 53,200 -0.2
24/03/2021
39.27
 2,480,100 40.19 40.24 39.02 308,400 281,500 2.3
23/03/2021
40.19
 2,201,700 40.14 40.80 39.94 131,500 131,500 0
22/03/2021
40.14
 2,084,800 40.70 40.70 39.94 0 0 0
19/03/2021
40.70
 2,247,800 41.31 41.31 40.50 67,570 72,910 -4.3
18/03/2021
41.31
 1,807,500 41.21 41.31 40.80 370,000 410,000 -3.2
17/03/2021
41.21
 1,603,200 41.31 41.57 40.80 1,963,800 1,969,500 -0.5
16/03/2021
41.31
 5,111,000 39.02 41.57 39.07 40,000 55,400 -1.2
15/03/2021
39.02
 1,760,900 39.02 39.53 38.82 40,500 40,500 0
12/03/2021
39.02
 2,062,800 39.12 39.33 38.92 0 0 0
11/03/2021
39.12
 1,477,800 38.92 39.33 38.82 503,000 503,000 0
10/03/2021
38.92
 2,602,400 38.25 39.53 38.25 55,000 55,000 0
09/03/2021
38.25
 2,182,400 38.66 38.66 38.00 1,850,000 1,852,000 -0.2
08/03/2021
38.66
 1,656,600 38.71 39.02 38.46 2,297,362 2,314,662 -1.3
05/03/2021
38.71
 2,507,500 38.71 38.76 38.00 500,000 512,900 -1.0
04/03/2021
38.71
 2,901,500 39.63 39.68 38.31 1,235,000 1,235,000 0
03/03/2021
39.63
 1,599,400 39.73 39.84 39.48 4,314,007 4,315,007 -0.1
02/03/2021
39.73
 1,821,700 39.73 40.24 39.22 520,000 534,000 -1.1
01/03/2021
39.73
 2,078,100 38.87 39.78 39.17 9,300 10,300 -0.1
26/02/2021
38.87
 1,936,000 38.87 38.97 38.20 104,100 106,140 -1.5
25/02/2021
38.87
 1,927,500 38.46 38.92 38.00 100,000 100,000 0
24/02/2021
38.46
 2,225,200 38.51 39.02 38.20 1,077,530 1,086,930 -0.7
23/02/2021
38.51
 3,369,500 39.17 39.27 38.05 0 0 0
22/02/2021
39.17
 2,319,300 39.07 39.53 38.82 1,450,200 1,450,200 0
19/02/2021
39.07
 3,722,700 39.89 39.89 38.76 157,390 158,490 -0.8
18/02/2021
39.89
 2,243,100 39.73 39.94 39.07 193,739 194,869 -0.9
17/02/2021
39.73
 3,139,100 38.05 40.29 38.71 7,020 7,720 -0.5
09/02/2021
38.05
 4,224,300 36.37 38.05 35.70 20,000 23,500 -0.3
08/02/2021
36.37
 4,035,600 37.18 37.18 35.50 2,290,000 2,290,000 0
05/02/2021
37.18
 2,084,900 36.98 37.44 36.62 552,000 550,500 0.1
04/02/2021
36.98
 4,398,700 35.70 37.34 35.81 2,908,100 2,910,600 -0.2
03/02/2021
35.70
 4,173,500 33.66 36.01 33.71 514,000 508,700 0.4
02/02/2021
33.66
 3,264,600 32.39 33.66 32.13 88,200 80,000 0.5
01/02/2021
32.39
 2,017,400 31.98 33.36 31.78 98,600 90,000 0.6
29/01/2021
31.98
 3,211,900 29.89 31.98 30.09 6,600 20,000 -0.9
28/01/2021
29.89
 5,092,400 32.13 32.13 29.89 5,474,300 5,477,600 -0.2
27/01/2021
32.13
 2,226,800 33.66 33.71 32.08 0 8,600 -0.5
26/01/2021
33.66
 2,597,500 34.17 34.43 33.41 64,000 70,600 -0.4
25/01/2021
34.17
 3,111,900 34.12 34.79 33.77 42,000 46,900 -0.3
22/01/2021
34.12
 2,090,300 33.46 34.43 33.36 0 0 0
21/01/2021
33.46
 2,313,100 32.29 33.56 32.29 700 0 0.0
20/01/2021
32.29
 3,663,800 31.62 32.49 30.71 16,400 2,000 0.9
19/01/2021
31.62
 3,505,600 33.82 33.82 31.47 1,086,500 1,086,500 0
18/01/2021
33.82
 1,209,000 33.97 34.17 33.77 16,800 700 1.1
15/01/2021
33.97
 1,540,400 33.87 34.17 33.87 197,200 202,400 -0.3
14/01/2021
33.87
 1,777,500 33.92 34.17 33.51 110,000 100,000 0.7
13/01/2021
33.92
 2,612,000 33.56 34.38 33.61 1,700,724 1,715,624 -1.0
12/01/2021
33.56
 2,435,200 33.00 33.66 32.64 1,708,500 1,707,200 0.8
11/01/2021
33.00
 1,972,800 32.29 33.00 32.29 16,600 10,000 0.4
08/01/2021
32.29
 2,720,400 31.88 32.49 31.93 20,740 20,930 -0.1
07/01/2021
31.88
 2,150,200 31.83 32.08 31.57 0 12,500 -0.8
06/01/2021
31.83
 1,796,000 31.98 32.44 31.78 657,140 658,800 -1.0
05/01/2021
31.98
 2,332,200 30.71 32.39 30.50 0 0 0
04/01/2021
30.71
 2,151,300 30.14 30.71 30.25 28,702 28,692 0.0
31/12/2020
30.14
 2,036,370 29.63 30.20 29.58 3,550 10 0.2
30/12/2020
29.63
 1,204,180 29.89 30.04 29.63 5,900 0 0
29/12/2020
29.89
 2,172,950 29.53 29.99 29.38 0 120 -0.0
28/12/2020
29.53
 2,197,090 29.38 29.89 29.33 4,110 3,550 0.0
25/12/2020
29.38
 1,625,110 29.07 29.38 28.87 0 5,900 -0.3
24/12/2020
29.07
 2,386,210 29.33 29.48 28.77 0 0 0
23/12/2020
29.33
 1,391,420 29.63 29.89 29.18 1,550,000 1,554,110 -0.2
22/12/2020
29.63
 2,576,390 29.33 29.84 29.12 1,140 10 0.1
21/12/2020
29.33
 2,307,390 29.02 29.48 29.12 0 0 0
18/12/2020
29.02
 1,532,820 28.82 29.12 28.82 41,330 41,330 0
17/12/2020
28.82
 3,594,500 29.12 29.12 28.56 0 1,140 -0.1
16/12/2020
29.12
 1,995,530 28.92 29.33 29.07 0 0 0
15/12/2020
28.92
 2,666,900 29.18 29.38 28.87 0 0 0
14/12/2020
29.18
 1,443,760 29.07 29.58 29.02 0 0 0
11/12/2020
29.07
 1,750,270 28.82 29.07 28.72 26,330 26,300 0.0
10/12/2020
28.82
 2,112,490 29.33 29.43 28.82 1,536,390 1,536,390 0
09/12/2020
29.33
 3,001,820 28.67 29.48 28.67 525,070 525,070 0
08/12/2020
28.67
 2,297,110 28.41 28.87 28.31 27,230 27,220 0.0
07/12/2020
28.41
 1,455,180 28.41 28.56 28.31 100,190 100,190 0
04/12/2020
28.41
 1,380,920 28.36 28.51 28.26 88,600 90,310 -0.1
03/12/2020
28.36
 1,627,980 28.36 28.41 28.10 1,140 40 0.1
02/12/2020
28.36
 2,108,200 28.16 28.41 28.05 0 0 0
01/12/2020
28.16
 3,427,370 28.26 28.26 27.95 410 0 0.0
30/11/2020
28.26
 2,761,700 28.67 28.92 28.26 125,920 114,790 0.6
27/11/2020
28.67
 1,986,420 28.41 28.67 28.36 5,606,486 5,595,486 0.6
26/11/2020
28.41
 1,635,130 28.16 28.56 27.95 247,872 248,282 -0.0
25/11/2020
28.16
 1,835,630 28.36 28.72 28.16 46,080 12,270 2.1
24/11/2020
28.36
 3,003,940 28.51 28.82 28.05 51,640 61,000 -0.5
23/11/2020
28.51
 2,824,640 28.16 28.67 27.85 2,299,690 2,299,630 0.0
20/11/2020
28.16
 1,837,360 28.10 28.51 28.05 0 46,080 -2.5
19/11/2020
28.10
 4,980,430 27.54 28.56 27.54 0 1,640 -0.1
18/11/2020
27.54
 1,757,160 27.54 27.70 27.39 0 60 -0.0
17/11/2020
27.54
 2,515,530 27.19 27.59 27.03 0 0 0
16/11/2020
27.19
 3,713,690 27.44 27.75 27.03 40,631 44,671 -0.2

Chính sách bảo mật | Điều khoản sử dụng |