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)
12/04/2019
17.96
 875,090 17.51 18.03 17.46 95,830 95,750 0.0
11/04/2019
17.51
 359,910 17.47 17.70 17.46 20,000 20,000 0
10/04/2019
17.47
 731,100 17.62 17.62 17.42 4,650 0 0.2
09/04/2019
17.62
 1,011,680 17.81 18.07 17.62 1,080 80 0.0
08/04/2019
17.81
 452,660 17.81 17.88 17.68 0 0 0
05/04/2019
17.81
 615,200 17.81 17.85 17.68 900,000 904,640 -0.2
04/04/2019
17.81
 1,716,130 17.59 17.96 17.60 0 1,080 -0.1
03/04/2019
17.59
 1,034,100 17.14 17.59 17.14 4,160 0 0.2
02/04/2019
17.14
 1,354,480 17.06 17.40 17.06 0 0 0
01/04/2019
17.06
 327,500 16.95 17.10 16.95 282,000 282,000 0
29/03/2019
16.95
 446,750 16.82 16.99 16.88 129,580 131,160 -0.1
28/03/2019
16.82
 362,360 16.77 16.90 16.67 0 0 0
27/03/2019
16.77
 589,040 16.67 16.80 16.69 0 0 0
26/03/2019
16.67
 386,120 16.54 16.77 16.58 0 2,580 -0.1
25/03/2019
16.54
 633,520 16.78 16.78 16.47 830,968 830,968 0
22/03/2019
16.78
 687,690 16.80 16.91 16.78 2,282,758 2,277,758 0.2
21/03/2019
16.80
 825,740 16.93 17.06 16.80 1,100 0 0.1
20/03/2019
16.93
 797,270 17.03 17.10 16.86 0 0 0
19/03/2019
17.03
 914,720 17.21 17.25 17.03 20,000 25,000 -0.2
18/03/2019
17.21
 994,080 17.14 17.31 17.12 9,180 1,090 0.4
15/03/2019
17.14
 1,041,840 17.23 17.25 17.05 0 0 0
14/03/2019
17.23
 533,480 17.21 17.32 17.14 170,000 170,000 0
13/03/2019
17.21
 1,001,890 17.32 17.40 17.21 573,000 582,180 -0.4
12/03/2019
17.32
 1,930,870 16.58 17.32 16.67 0 0 0
11/03/2019
16.58
 364,520 16.64 16.71 16.56 20,000 20,000 0
08/03/2019
16.64
 693,180 16.67 16.69 16.56 720 0 0.0
07/03/2019
16.67
 374,340 16.62 16.77 16.62 0 0 0
06/03/2019
16.62
 695,230 16.73 16.80 16.56 0 0 0
05/03/2019
16.73
 824,300 16.77 16.84 16.69 0 720 -0.0
04/03/2019
16.77
 806,770 16.62 16.84 16.62 30,000 30,000 0
01/03/2019
16.62
 590,780 16.47 16.62 16.45 20,010 20,000 0.0
28/02/2019
16.47
 1,372,190 16.80 16.80 16.47 39,070 39,070 0
27/02/2019
16.80
 485,650 16.84 16.93 16.73 540 0 0.0
26/02/2019
16.84
 663,220 16.95 16.99 16.77 8,200 0 0.4
25/02/2019
16.95
 1,023,660 16.84 17.21 16.93 5,585,510 5,585,500 0.0
22/02/2019
16.84
 1,243,720 16.69 16.91 16.54 10 540 -0.0
21/02/2019
16.69
 749,950 16.71 16.73 16.51 0 8,200 -0.4
20/02/2019
16.71
 499,430 16.54 16.78 16.51 50,000 50,010 -0.0
19/02/2019
16.54
 1,470,880 16.54 16.82 16.51 3,590 10 0.2
18/02/2019
16.54
 306,310 16.47 16.62 16.43 10 0 0.0
15/02/2019
16.47
 647,230 16.49 16.56 16.39 750 0 0.0
14/02/2019
16.49
 616,980 16.60 16.73 16.49 20,000 23,590 -0.2
13/02/2019
16.60
 1,125,370 16.36 16.77 16.39 552,730 550,010 0.1
12/02/2019
16.36
 701,570 16.45 16.62 16.36 0 750 -0.0
11/02/2019
16.45
 1,000,430 15.87 16.51 15.91 0 0 0
01/02/2019
15.87
 599,890 16.10 16.10 15.46 270 2,730 -0.1
31/01/2019
16.10
 517,260 16.10 16.17 15.98 0 0 0
30/01/2019
16.10
 689,260 15.83 16.17 15.80 0 0 0
29/01/2019
15.83
 430,580 15.69 15.83 15.65 7,500 270 0.3
28/01/2019
15.69
 216,330 15.80 15.83 15.69 0 0 0
25/01/2019
15.80
 213,470 15.82 15.87 15.76 1,630 0 0.1
24/01/2019
15.82
 234,470 15.78 15.87 15.78 0 7,500 -0.3
23/01/2019
15.78
 193,460 15.78 15.80 15.70 320,977 320,977 0
22/01/2019
15.78
 141,480 15.83 15.93 15.78 0 1,630 -0.1
21/01/2019
15.83
 247,800 15.65 15.95 15.72 0 0 0
18/01/2019
15.65
 227,150 15.65 15.83 15.65 0 0 0
17/01/2019
15.65
 379,770 15.85 15.93 15.65 20,000 20,000 0
16/01/2019
15.85
 186,590 15.95 16.02 15.85 180 0 0.0
15/01/2019
15.95
 339,480 15.83 15.95 15.76 0 0 0
14/01/2019
15.83
 398,400 15.72 15.87 15.65 0 0 0
11/01/2019
15.72
 596,090 15.70 15.85 15.67 136,878 137,058 -0.0
10/01/2019
15.70
 207,330 15.80 15.85 15.70 326,751 326,751 0
09/01/2019
15.80
 309,040 15.65 15.87 15.61 0 0 0
08/01/2019
15.65
 295,660 15.57 15.65 15.54 0 0 0
07/01/2019
15.57
 408,470 15.31 15.69 15.50 0 0 0
04/01/2019
15.31
 318,570 15.20 15.44 15.09 0 0 0
03/01/2019
15.20
 716,600 15.35 15.44 15.16 0 0 0
02/01/2019
15.35
 459,120 15.72 15.72 15.33 20,010 20,000 0.0
28/12/2018
15.72
 387,170 15.57 15.72 15.57 3,000 0 0.1
27/12/2018
15.57
 454,860 15.42 15.74 15.57 83,200 80,000 0.1
26/12/2018
15.42
 333,590 15.46 15.59 15.42 0 0 0
25/12/2018
15.46
 732,310 15.65 15.65 15.28 0 3,000 -0.1
24/12/2018
15.65
 212,530 15.83 15.95 15.65 0 3,200 -0.1
21/12/2018
15.83
 453,810 15.67 15.83 15.61 33,540 30,000 0.1
20/12/2018
15.67
 461,210 15.69 15.80 15.67 1,330 0 0.1
19/12/2018
15.69
 471,580 15.65 15.87 15.59 60,200 59,000 0.1
18/12/2018
15.65
 1,125,660 16.02 16.02 15.59 0 3,540 -0.1
17/12/2018
16.02
 777,640 16.45 16.45 16.02 11,700 1,330 0.5
14/12/2018
16.45
 787,920 16.62 16.69 16.43 22,700 21,200 0.1
13/12/2018
16.62
 780,570 16.56 16.86 16.58 0 0 0
12/12/2018
16.56
 664,120 16.41 16.60 16.41 679,280 690,980 -0.5
11/12/2018
16.41
 382,700 16.47 16.58 16.36 0 2,700 -0.1
10/12/2018
16.47
 694,990 16.80 16.80 16.47 2,060 0 0.1
07/12/2018
16.80
 763,170 16.54 16.90 16.62 0 0 0
06/12/2018
16.54
 484,120 16.62 16.69 16.41 400,000 400,000 0
05/12/2018
16.62
 605,880 16.75 16.75 16.54 0 2,060 -0.1
04/12/2018
16.75
 1,011,170 16.73 16.95 16.67 5,570 0 0.3
03/12/2018
16.73
 1,136,360 15.98 16.73 16.10 400 0 0.0
30/11/2018
15.98
 323,780 15.98 16.00 15.89 65,000 65,000 0
29/11/2018
15.98
 523,610 15.95 16.21 15.98 0 5,570 -0.2
28/11/2018
15.95
 256,240 15.93 15.96 15.85 0 400 -0.0
27/11/2018
15.93
 341,670 15.82 15.98 15.83 2,700 0 0.1
26/11/2018
15.82
 483,470 16.04 16.04 15.82 3,230 0 0.1
23/11/2018
16.04
 346,060 16.17 16.19 16.02 10 0 0.0
22/11/2018
16.17
 323,300 16.17 16.24 16.11 0 2,700 -0.1
21/11/2018
16.17
 513,360 16.17 16.17 15.91 637,670 640,900 -0.1
20/11/2018
16.17
 550,140 16.08 16.17 15.96 11,700 10 0.5
19/11/2018
16.08
 396,020 15.93 16.10 15.95 0 0 0
16/11/2018
15.93
 639,910 15.72 15.98 15.74 0 0 0
15/11/2018
15.72
 498,790 15.74 15.80 15.54 0 11,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |