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)
25/01/2018
18.86
 5,368,250 18.79 19.32 18.79 21,810 21,020 0.0
22/01/2018
18.79
 2,509,650 18.18 18.98 18.33 310 110 0.0
19/01/2018
18.18
 2,002,690 18.21 18.45 18.18 390 350 0.0
18/01/2018
18.21
 3,314,290 18.21 18.21 17.78 1,950 1,340 0.0
17/01/2018
18.21
 2,259,230 18.82 18.86 18.21 451,160 450,310 0.1
16/01/2018
18.82
 1,512,380 18.82 18.98 18.61 200 390 -0.0
15/01/2018
18.82
 2,296,030 18.58 18.89 18.42 116,662 108,382 0.5
12/01/2018
18.58
 2,824,950 18.98 19.13 18.58 2,250 1,160 0.1
11/01/2018
18.98
 2,420,150 18.98 19.10 18.73 2,380 200 0.1
10/01/2018
18.98
 2,610,670 19.16 19.44 18.86 2,500,070 2,510,230 -0.6
09/01/2018
19.16
 4,010,010 18.79 19.23 18.61 10,320 2,250 0.5
08/01/2018
18.79
 2,529,030 18.52 18.79 18.30 320 2,380 -0.1
05/01/2018
18.52
 2,851,450 18.82 18.86 18.49 800 70 0.0
04/01/2018
18.82
 2,784,800 18.45 18.82 18.49 11,080 10,320 0.0
03/01/2018
18.45
 2,829,930 18.45 18.73 18.36 0 320 -0.0
02/01/2018
18.45
 5,022,160 17.62 18.45 17.65 8,300 800 0.4
29/12/2017
17.62
 1,559,860 17.65 17.78 17.59 0 11,080 -0.6
28/12/2017
17.65
 1,916,250 17.50 17.78 17.44 0 0 0
27/12/2017
17.50
 1,703,070 17.62 17.74 17.47 50 8,300 -0.5
26/12/2017
17.62
 1,246,050 17.78 17.90 17.62 9,470 0 0.5
25/12/2017
17.78
 2,393,910 17.62 17.93 17.68 0 0 0
22/12/2017
17.62
 1,738,070 17.41 17.71 17.34 90 50 0.0
21/12/2017
17.41
 1,845,520 17.37 17.71 17.31 11,880 9,460 0.1
20/12/2017
17.37
 1,960,650 17.03 17.59 17.03 27,239 21,549 0.3
19/12/2017
17.03
 2,483,570 17.37 17.50 16.94 910 90 0.0
18/12/2017
17.37
 1,793,760 17.44 17.65 17.31 177,969 188,939 -0.6
15/12/2017
17.44
 1,611,640 17.25 17.53 17.13 1,410 5,690 -0.2
14/12/2017
17.25
 1,276,430 16.88 17.25 16.82 0 910 -0.1
13/12/2017
16.88
 1,625,860 16.57 16.91 16.57 0 910 -0.0
12/12/2017
16.57
 3,113,980 16.51 16.88 15.68 10 1,410 -0.1
11/12/2017
16.51
 2,736,380 17.13 17.13 16.51 0 0 0
08/12/2017
17.13
 1,924,190 17.31 17.44 17.00 35,530 35,530 0
07/12/2017
17.31
 1,655,580 17.53 17.74 17.22 20,210 20,000 0.0
06/12/2017
17.53
 3,522,030 17.68 17.68 17.28 0 0 0
05/12/2017
17.68
 3,558,740 18.15 18.30 17.68 295,320 295,320 0
04/12/2017
18.15
 2,204,370 18.02 18.24 17.99 510 210 0.0
01/12/2017
18.02
 1,829,280 18.02 18.08 17.81 0 0 0
30/11/2017
18.02
 3,002,720 18.30 18.52 18.02 1,098,430 1,097,410 0.1
29/11/2017
18.30
 3,845,300 17.74 18.42 17.71 5,220 510 0.3
28/11/2017
17.74
 2,292,500 17.96 17.96 17.65 600 0 0.0
27/11/2017
17.96
 2,653,980 17.87 18.42 17.90 5,000 1,020 0.2
24/11/2017
17.87
 2,370,820 17.78 17.90 17.59 0 5,220 -0.3
23/11/2017
17.78
 3,536,130 17.90 18.15 17.65 310 600 -0.0
22/11/2017
17.90
 2,596,350 17.65 17.90 17.59 92,679 86,969 0.3
21/11/2017
17.65
 3,385,720 17.87 18.15 17.65 7,550 0 0.4
20/11/2017
17.87
 3,802,520 17.50 17.90 17.25 2,150 310 0.1
17/11/2017
17.50
 3,930,560 17.59 17.68 17.25 874,610 884,740 -0.6
16/11/2017
17.59
 3,733,760 17.56 18.11 17.47 3,501,478 3,505,048 -0.2
15/11/2017
17.56
 4,665,890 16.63 17.59 16.66 27,660 29,110 -0.1
14/11/2017
16.63
 4,332,100 16.66 17.13 16.51 730,652 731,232 -0.0
13/11/2017
16.66
 4,769,280 16.11 16.91 16.02 1,310 3,980 -0.1
10/11/2017
16.11
 1,369,700 16.23 16.45 16.11 0 700 -0.0
09/11/2017
16.23
 1,720,600 16.36 16.51 16.17 585,340 584,840 0.0
08/11/2017
16.36
 3,385,930 15.80 16.36 15.74 0 1,300 -0.1
07/11/2017
15.80
 1,141,790 15.86 15.89 15.71 25,750 20,000 0.3
06/11/2017
15.86
 1,608,490 15.74 15.99 15.71 530,207 530,707 -0.0
03/11/2017
15.74
 1,200,390 15.58 15.74 15.24 0 0 0
02/11/2017
15.58
 1,244,900 15.68 15.86 15.37 0 5,750 -0.3
01/11/2017
15.68
 907,980 15.55 15.74 15.55 0 0 0
31/10/2017
15.55
 1,618,160 15.43 15.86 15.31 54,750 54,750 0
30/10/2017
15.43
 1,707,190 15.49 15.68 15.40 0 0 0
27/10/2017
15.49
 734,980 15.31 15.49 15.17 0 0 0
26/10/2017
15.31
 1,089,860 15.34 15.40 15.12 0 0 0
25/10/2017
15.34
 768,500 15.21 15.37 15.21 0 0 0
24/10/2017
15.21
 879,390 15.21 15.37 15.17 150,000 150,000 0
23/10/2017
15.21
 1,116,150 15.52 15.52 15.21 640 0 0.0
20/10/2017
15.52
 767,080 15.62 15.65 15.43 0 0 0
19/10/2017
15.62
 977,340 15.58 15.80 15.46 38,410 20,000 0.9
18/10/2017
15.58
 1,237,160 15.89 16.02 15.58 0 630 -0.0
17/10/2017
15.89
 861,260 15.86 15.89 15.71 8,540 0 0.4
16/10/2017
15.86
 1,249,640 15.80 16.05 15.71 6,640 18,410 -0.6
13/10/2017
15.80
 1,078,760 15.74 15.83 15.62 200 0 0.0
12/10/2017
15.74
 2,004,500 15.40 15.86 15.43 0 8,540 -0.4
11/10/2017
15.40
 2,540,980 15.21 15.58 15.21 231,590 238,230 -0.3
10/10/2017
15.21
 1,234,640 15.06 15.21 15.04 0 200 -0.0
09/10/2017
15.06
 585,830 15.04 15.12 15.00 3,900 0 0.2
06/10/2017
15.04
 569,960 14.91 15.06 14.91 2,350 0 0.1
05/10/2017
14.91
 658,270 14.83 15.11 14.81 1,890 0 0.1
04/10/2017
14.83
 518,400 14.77 14.87 14.75 0 3,900 -0.2
03/10/2017
14.77
 1,087,970 14.87 14.87 14.70 0 2,350 -0.1
02/10/2017
14.87
 911,190 15.04 15.11 14.83 0 1,890 -0.1
29/09/2017
15.04
 395,560 15.11 15.12 15.00 3,220 0 0.2
28/09/2017
15.11
 774,370 15.12 15.20 14.94 0 0 0
27/09/2017
15.12
 868,830 15.12 15.24 15.03 510 0 0.0
26/09/2017
15.12
 878,850 15.08 15.12 14.97 10 3,220 -0.2
25/09/2017
15.08
 745,050 15.26 15.35 15.08 790 0 0.0
22/09/2017
15.26
 1,394,280 15.24 15.41 15.24 205,044 200,484 0.2
21/09/2017
15.24
 2,667,670 15.01 15.31 15.04 86,790 85,290 0.1
20/09/2017
15.01
 631,410 14.94 15.04 14.92 340 790 -0.0
19/09/2017
14.94
 869,330 14.92 15.08 14.94 2,350 5,060 -0.1
18/09/2017
14.92
 803,430 14.87 14.94 14.81 610 1,500 -0.0
15/09/2017
14.87
 794,420 14.92 14.97 14.81 630 290 0.0
14/09/2017
14.92
 857,090 15.04 15.12 14.92 25,240 25,350 -0.0
13/09/2017
15.04
 1,944,610 14.84 15.24 14.91 0 600 -0.0
12/09/2017
14.84
 853,680 14.61 14.84 14.63 310 630 -0.0
11/09/2017
14.61
 843,320 14.72 14.87 14.60 39,870 32,230 0.4
08/09/2017
14.72
 478,140 14.78 14.81 14.72 8,260 0 0.4
07/09/2017
14.78
 479,950 14.87 14.91 14.78 0 310 -0.0
06/09/2017
14.87
 510,590 14.97 14.97 14.75 1,950 9,870 -0.4
05/09/2017
14.97
 447,330 15.00 15.00 14.89 870 8,260 -0.4

Chính sách bảo mật | Điều khoản sử dụng |