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)
03/02/2020
21.95
 3,602,970 22.17 22.38 20.89 620 4,440 -0.2
31/01/2020
22.17
 4,118,150 23.32 23.40 22.17 253,130 252,900 0.0
30/01/2020
23.32
 2,638,460 24.08 24.08 22.98 334,000 340,240 9.8
22/01/2020
24.08
 3,165,650 23.66 24.08 23.32 80 620 -0.0
21/01/2020
23.66
 4,351,820 24.47 24.72 23.66 99,900 100,130 -0.0
20/01/2020
24.47
 1,227,100 24.55 24.72 24.38 1,790 0 0.1
17/01/2020
24.55
 1,388,810 24.72 24.77 24.30 0 80 -0.0
16/01/2020
24.72
 1,942,970 24.30 24.81 24.30 0 0 0
15/01/2020
24.30
 940,870 24.30 24.34 24.21 92,150 93,940 -0.1
14/01/2020
24.30
 721,680 24.34 24.47 24.30 83,700 83,700 0
13/01/2020
24.34
 786,760 24.51 24.55 24.30 290 0 0.0
10/01/2020
24.51
 1,018,650 24.55 24.64 24.34 0 0 0
09/01/2020
24.55
 967,050 24.21 24.60 24.34 890 0 0.1
08/01/2020
24.21
 1,814,290 24.77 24.77 24.21 24,230 24,520 -0.0
07/01/2020
24.77
 837,240 24.30 24.77 24.30 0 0 0
06/01/2020
24.30
 1,091,660 24.55 24.55 24.21 0 890 -0.1
03/01/2020
24.55
 2,047,880 24.98 25.19 24.47 0 0 0
02/01/2020
24.98
 896,720 24.85 25.15 24.72 0 0 0
31/12/2019
24.85
 689,030 24.98 25.02 24.72 7,710 0 0.5
30/12/2019
24.98
 2,881,060 24.55 25.11 24.55 13,000 0 0.8
27/12/2019
24.55
 1,004,860 24.47 24.64 24.21 0 0 0
26/12/2019
24.47
 1,124,500 24.51 24.77 24.47 118,990 117,710 0.1
25/12/2019
24.51
 1,604,350 24.04 24.68 24.04 6,200 13,000 -0.4
24/12/2019
24.04
 692,100 23.91 24.08 23.91 106,700 103,700 -3.8
23/12/2019
23.91
 766,000 24.08 24.30 23.87 0 8,980 -0.5
20/12/2019
24.08
 777,100 23.79 24.17 23.79 2,490 6,200 -0.2
19/12/2019
23.79
 817,820 23.66 23.96 23.62 0 3,000 -0.2
18/12/2019
23.66
 1,022,490 23.62 23.87 23.44 10,000 0 0.6
17/12/2019
23.62
 2,211,360 24.08 24.08 23.49 46,450 31,480 0.8
16/12/2019
24.08
 968,130 24.34 24.34 24.04 165,680 165,680 0
13/12/2019
24.34
 1,681,700 24.30 24.51 24.25 30,590 40,000 -0.5
12/12/2019
24.30
 942,410 24.08 24.38 24.17 39,000 56,460 -1.0
11/12/2019
24.08
 877,960 23.66 24.13 23.53 72,596 72,596 0
10/12/2019
23.66
 797,100 23.57 23.79 23.36 690 590 0.0
09/12/2019
23.57
 700,960 23.44 23.79 23.44 128,600 128,600 0
06/12/2019
23.44
 556,160 23.40 23.62 23.32 0 0 0
05/12/2019
23.40
 1,144,000 23.62 23.79 23.36 40,000 690 2.3
04/12/2019
23.62
 932,130 23.23 23.66 23.02 20,000 0 1.2
03/12/2019
23.23
 1,619,120 23.27 23.53 22.72 15,270 0 0.8
02/12/2019
23.27
 1,992,380 24.04 24.08 23.27 0 40,000 -2.2
29/11/2019
24.04
 739,370 23.87 24.21 23.79 0 20,000 -1.1
28/11/2019
23.87
 1,370,820 24.30 24.30 23.79 0 15,270 -0.9
27/11/2019
24.30
 812,280 24.34 24.47 24.25 0 0 0
26/11/2019
24.34
 968,690 24.13 24.38 24.21 25,000 25,000 0
25/11/2019
24.13
 1,087,990 23.87 24.30 23.79 0 0 0
22/11/2019
23.87
 1,625,820 23.87 24.34 23.66 0 0 0
21/11/2019
23.87
 3,303,950 24.21 24.34 23.83 0 0 0
20/11/2019
24.21
 2,291,760 24.85 24.85 24.13 0 0 0
19/11/2019
24.85
 1,059,770 24.51 24.85 24.51 0 0 0
18/11/2019
24.51
 2,794,920 24.98 25.06 24.34 1,500 0 0.1
15/11/2019
24.98
 2,568,040 24.85 25.06 24.60 0 0 0
14/11/2019
24.85
 4,799,390 25.79 26.00 24.51 250,000 250,000 0
13/11/2019
25.79
 1,333,940 26.00 26.13 25.79 4,542,685 4,544,185 -0.1
12/11/2019
26.00
 2,842,650 25.58 26.13 25.58 70 0 0.0
11/11/2019
25.58
 2,180,490 25.41 25.83 25.36 1,000 0 0.1
08/11/2019
25.41
 1,219,540 25.36 25.49 25.24 590 0 0.0
07/11/2019
25.36
 1,438,030 25.36 25.53 25.24 10 70 -0.0
06/11/2019
25.36
 1,551,610 25.49 25.75 25.36 30,000 31,000 -0.1
05/11/2019
25.49
 1,239,520 25.53 25.62 25.32 1,554,750 1,555,340 92.8
04/11/2019
25.53
 5,811,560 24.94 25.79 25.02 820 0 0.0
01/11/2019
24.94
 1,732,950 24.68 25.02 24.55 1,100 0 0.1
31/10/2019
24.68
 1,263,390 24.64 25.02 24.64 70,200 40,000 1.9
30/10/2019
24.64
 1,102,070 24.68 24.77 24.55 496,990 492,120 0.3
29/10/2019
24.68
 953,020 24.77 24.85 24.64 60,000 51,100 0.5
28/10/2019
24.77
 1,494,820 24.72 25.06 24.64 28,610 50,200 -1.3
25/10/2019
24.72
 1,355,310 24.81 24.94 24.60 20,000 25,690 -0.3
24/10/2019
24.81
 2,233,890 24.04 24.81 24.04 28,160 38,160 -0.6
23/10/2019
24.04
 747,810 24.00 24.30 23.87 0 8,610 -0.5
22/10/2019
24.00
 1,534,380 24.08 24.13 23.74 3,000 0 0.2
21/10/2019
24.08
 1,260,490 24.34 24.47 24.00 301,710 284,020 1.0
18/10/2019
24.34
 1,447,340 24.17 24.55 24.13 25,950 0 1.6
17/10/2019
24.17
 1,621,590 24.51 24.51 24.13 20,000 3,000 1.1
16/10/2019
24.51
 829,050 24.47 24.72 24.47 214,410 229,690 -0.9
15/10/2019
24.47
 663,910 24.60 24.64 24.47 120,910 145,950 -1.4
14/10/2019
24.60
 2,231,030 24.08 24.81 24.21 121,400 141,400 -1.2
11/10/2019
24.08
 794,420 24.04 24.25 24.04 0 2,410 -0.1
10/10/2019
24.04
 808,000 24.04 24.30 24.04 0 910 -0.1
09/10/2019
24.04
 937,530 23.91 24.30 23.79 5,000 0 0.3
08/10/2019
23.91
 1,337,220 23.66 23.96 23.53 0 0 0
07/10/2019
23.66
 2,371,810 24.21 24.38 23.66 700 1,830 -0.1
04/10/2019
24.21
 1,271,210 24.38 24.51 24.17 3,140 5,000 -0.1
03/10/2019
24.38
 2,804,850 24.38 24.47 24.04 0 0 0
02/10/2019
24.38
 2,439,020 24.94 24.98 24.38 96,160 96,840 -0.0
01/10/2019
24.94
 1,644,130 24.60 24.94 24.55 940 3,140 -0.1
30/09/2019
24.60
 2,199,170 24.94 25.36 24.60 171,800 170,000 0.1
27/09/2019
24.94
 2,510,520 24.60 25.06 24.47 0 20 -0.0
26/09/2019
24.60
 992,640 24.47 24.72 24.38 30,661 31,231 -0.0
25/09/2019
24.47
 1,442,410 23.96 24.47 23.91 2,010 1,800 0.0
24/09/2019
23.96
 2,537,600 24.08 24.30 23.79 1,500,010 1,500,000 0.0
23/09/2019
24.08
 2,313,090 24.81 24.85 24.08 1,511,980 1,507,660 0.3
20/09/2019
24.81
 1,396,120 24.64 25.06 24.55 640 2,000 -0.1
19/09/2019
24.64
 1,432,730 24.04 24.64 23.96 0 0 0
18/09/2019
24.04
 2,592,910 24.55 24.68 24.00 1,465,954 1,470,644 -0.3
17/09/2019
24.55
 1,194,690 24.60 24.77 24.34 478,187 421,827 3.5
16/09/2019
24.60
 1,339,560 24.21 24.72 24.17 1,190 0 0.1
13/09/2019
24.21
 2,123,900 24.08 24.47 24.00 2,727,500 2,727,500 0
12/09/2019
24.08
 3,799,910 23.06 24.08 23.19 0 57,000 -3.2
11/09/2019
23.06
 1,179,670 23.02 23.10 22.76 70,200 71,390 -0.1
10/09/2019
23.02
 1,731,610 22.93 23.19 22.85 50,000 50,000 0
09/09/2019
22.93
 2,507,800 22.55 23.19 22.38 790 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |