CTCP FPT (fpt)

145.50
0.40
(0.28%)
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
(2024-12-16) 		-4.80 -3.20% 67,149,800 -7,281,129 -1,084.1
145.10
152.50
145.10
2 tháng
(2024-11-15) 		12.13 9.12% 179,182,500 -10,324,213 -1,483.8
129.10
152.50
145.10
3 tháng
(2024-10-16) 		9.74 7.20% 240,809,800 -12,621,303 -1,797.2
129.10
152.50
145.10
6 tháng
(2024-07-18) 		18.09 14.24% 496,815,800 4,268,714 473.4
117.78
152.50
145.10
12 tháng
(2024-01-22) 		62.42 75.50% 1,004,876,000 -51,037,126 -6,935.7
81.48
152.50
145.10
24 tháng
(2023-01-27) 		83.89 137.06% 1,385,142,200 -52,083,301 -7,034.3
56.54
152.50
145.10
36 tháng
(2022-02-07) 		91.87 172.58% 1,803,937,700 -49,330,518 -6,678.2
48.02
152.50
145.10
60 tháng
(2020-02-10) 		122.83 551.66% 2,880,789,160 -45,817,868 -6,376.3
17.10
152.50
145.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
100.17
 1,974,600 99.49 100.86 98.80 1,700 8,400 -0.8
29/03/2024
99.92
 1,343,500 99.83 100.52 99.49 0 200 -0.0
28/03/2024
100.43
 2,803,200 99.40 100.69 98.89 0 0 0
27/03/2024
98.80
 1,320,200 98.37 98.89 97.86 0 1,700 -0.2
26/03/2024
98.63
 1,693,300 97.77 99.06 97.43 0 6,200 -0.7
25/03/2024
97.77
 2,794,400 97.86 98.72 97.60 0 2,100 -0.2
22/03/2024
98.54
 2,414,800 99.74 99.74 98.20 0 0 0
21/03/2024
99.66
 3,757,800 98.80 99.66 98.29 0 200 -0.0
20/03/2024
98.20
 3,475,700 96.31 98.63 95.28 0 0 0
19/03/2024
96.06
 3,315,400 96.91 96.91 95.28 6,400 0 0.7
18/03/2024
96.91
 5,884,600 99.32 99.32 95.28 100 0 0.0
15/03/2024
99.49
 3,838,400 100.17 100.17 98.20 0 5,500 -0.6
14/03/2024
100.34
 3,463,000 101.63 101.63 99.23 5,400 6,400 -0.1
13/03/2024
100.34
 5,114,200 96.74 100.34 96.06 3,900 100 0.4
12/03/2024
95.97
 2,907,800 94.34 97.34 94.34 0 0 0
11/03/2024
94.34
 3,381,500 94.34 97.34 94.34 0 5,400 -0.6
08/03/2024
94.34
 3,115,600 95.46 96.57 93.91 238,019 238,700 -0.1
07/03/2024
95.46
 4,037,600 93.57 97.69 92.80 1,212,150 1,225,360 -1.4
06/03/2024
93.48
 2,491,100 94.34 94.68 93.23 156,700 156,700 0
05/03/2024
94.94
 3,383,000 95.54 95.54 94.26 1,290,600 1,293,819 -0.4
04/03/2024
95.54
 3,087,100 95.20 95.89 95.03 74,500 75,500 -0.1
01/03/2024
95.03
 4,019,400 93.66 95.54 93.57 942,000 942,000 0
29/02/2024
93.48
 2,824,800 92.80 93.83 92.37 151,386 149,300 0.2
28/02/2024
93.05
 3,461,700 92.63 93.05 91.17 936,200 937,540 -0.1
27/02/2024
92.54
 2,800,800 93.05 93.91 92.11 1,696,400 1,700,401 -0.4
26/02/2024
92.63
 4,466,700 89.11 92.63 88.77 470,000 472,086 -0.2
23/02/2024
89.11
 4,103,500 90.48 91.51 88.60 1,054,500 1,054,540 -0.0
22/02/2024
89.71
 1,718,700 90.82 90.91 89.71 492,500 492,563 -0.0
21/02/2024
90.82
 3,137,500 89.20 91.68 88.77 683,300 683,324 -0.0
20/02/2024
89.45
 1,844,300 90.22 90.22 89.20 2,046,100 2,040,000 0.6
19/02/2024
90.05
 2,031,800 90.48 91.77 90.05 914,500 911,500 0.3
16/02/2024
90.14
 2,066,000 89.20 90.14 89.02 272,100 284,200 -1.3
15/02/2024
89.20
 2,248,400 90.22 90.48 89.02 1,254,020 1,253,320 0.1
07/02/2024
89.97
 2,125,400 89.80 90.05 89.11 300,500 318,700 -1.9
06/02/2024
89.28
 1,884,300 88.85 90.05 88.25 1,688,602 1,676,572 -2.0
05/02/2024
88.77
 2,694,400 87.48 89.28 87.39 295,800 302,100 -0.7
02/02/2024
87.48
 2,876,100 85.94 87.65 85.85 972,481 972,400 0.0
01/02/2024
85.68
 7,793,700 82.25 85.68 82.08 7,400 31,300 -2.4
31/01/2024
82.08
 1,381,500 81.99 82.33 81.91 100 500 -0.0
30/01/2024
81.99
 949,000 82.25 82.25 81.82 0 0 0
29/01/2024
82.25
 1,060,700 82.25 82.42 81.73 0 7,400 -0.7
26/01/2024
82.25
 925,400 81.91 82.51 81.73 0 100 -0.0
25/01/2024
81.56
 845,100 81.56 82.08 81.30 0 0 0
24/01/2024
81.48
 1,722,100 82.16 82.16 81.39 1,000 18,000 -1.6
23/01/2024
81.99
 1,480,400 82.42 82.68 81.82 0 23,900 -2.3
22/01/2024
82.68
 1,108,000 83.02 83.02 82.16 0 900 -0.1
19/01/2024
82.59
 1,493,200 82.33 83.11 82.08 0 1,000 -0.1
18/01/2024
81.99
 1,136,900 82.08 82.33 81.65 0 37,400 -3.6
17/01/2024
82.08
 1,414,000 81.99 82.33 81.48 0 0 0
16/01/2024
82.08
 810,000 81.22 82.08 81.22 0 0 0
15/01/2024
81.82
 1,312,200 81.48 82.25 81.39 0 3,500 -0.3
12/01/2024
81.22
 2,597,000 81.30 81.99 80.70 0 0 0
11/01/2024
81.48
 1,370,900 81.22 81.82 81.22 0 43,100 -4.1
10/01/2024
81.22
 3,302,500 82.93 83.11 81.05 0 500 -0.0
09/01/2024
82.85
 1,211,700 83.45 83.45 82.85 0 200 -0.0
08/01/2024
83.45
 1,443,000 83.53 84.31 83.28 0 11,500 -1.1
05/01/2024
83.53
 1,138,600 83.45 83.62 82.76 2,100 0 0.2
04/01/2024
83.36
 2,973,900 82.59 84.39 82.51 400 0 0.0
03/01/2024
82.59
 1,436,900 81.99 82.76 81.82 0 0 0
02/01/2024
82.25
 1,714,500 83.11 83.11 82.08 17,900 2,100 1.5
29/12/2023
82.42
 1,866,600 82.85 83.19 82.42 0 400 -0.0
28/12/2023
82.85
 1,196,600 83.11 83.19 82.59 0 0 0
27/12/2023
83.11
 1,355,900 83.36 83.88 83.11 0 17,800 -1.7
26/12/2023
83.36
 3,359,900 82.33 84.56 82.68 11,100 15,200 -0.4
25/12/2023
82.33
 2,017,000 81.13 82.51 81.30 0 27,400 -2.6
22/12/2023
81.13
 1,275,400 81.56 81.56 80.96 400 200 0.0
21/12/2023
81.56
 1,756,800 81.22 81.56 80.62 19,500 11,100 0.8
20/12/2023
81.22
 1,349,500 81.13 81.48 80.70 0 0 0
19/12/2023
81.13
 1,250,400 80.62 81.13 80.28 4,800 400 0.4
18/12/2023
80.62
 2,266,500 82.51 82.51 80.36 5,000 19,500 -1.4
15/12/2023
82.51
 1,474,300 82.51 82.59 81.48 5,900 300 0.5
14/12/2023
82.51
 1,712,300 81.65 82.68 81.65 0 4,800 -0.5
13/12/2023
81.65
 2,148,100 83.02 83.53 81.65 18,600 5,000 1.3
12/12/2023
83.02
 4,084,900 81.48 83.02 81.73 5,400 5,800 -0.0
11/12/2023
81.48
 1,564,500 80.79 82.08 81.13 800 5,200 -0.4
08/12/2023
80.79
 1,745,800 80.88 81.56 80.19 0 18,500 -1.7
07/12/2023
80.88
 3,761,200 81.48 81.73 79.59 0 5,400 -0.5
06/12/2023
81.48
 1,220,700 81.30 81.82 80.70 0 800 -0.1
05/12/2023
81.30
 3,590,200 80.28 82.16 80.36 200 0 0.0
04/12/2023
80.28
 3,462,300 79.25 80.62 79.42 0 1,200 -0.1
01/12/2023
79.25
 1,190,800 78.82 79.68 78.30 0 0 0
30/11/2023
78.82
 1,982,400 78.65 80.36 78.30 0 200 -0.0
29/11/2023
78.65
 801,500 78.13 78.90 78.13 0 0 0
28/11/2023
78.13
 1,090,700 77.79 78.82 77.10 0 0 0
27/11/2023
77.79
 1,659,500 78.22 78.39 77.27 16,400 0 1.5
24/11/2023
78.22
 2,248,500 77.87 78.90 77.36 0 0 0
23/11/2023
77.87
 2,165,700 79.76 80.36 77.87 0 0 0
22/11/2023
79.76
 3,271,700 78.82 79.85 78.82 1,600 16,400 -1.4
21/11/2023
78.82
 1,460,700 77.79 78.90 77.79 700 0 0.1
20/11/2023
77.79
 1,656,500 78.05 79.42 76.42 0 0 0
17/11/2023
78.05
 3,567,900 79.76 80.19 77.70 0 1,600 -0.1
16/11/2023
79.76
 1,906,300 79.25 79.76 78.56 0 0 0
15/11/2023
79.25
 2,417,600 79.42 80.45 78.90 0 0 0
14/11/2023
79.42
 1,997,800 78.39 80.10 78.30 188,500 188,511 -0.0
13/11/2023
78.39
 1,532,100 78.47 78.90 77.62 0 25,000 -2.3
10/11/2023
78.47
 2,406,500 79.33 79.50 78.30 0 1,500 -0.1
09/11/2023
79.33
 2,110,200 79.42 80.02 78.73 5,400 14,900 -0.9
08/11/2023
79.42
 2,943,200 75.73 79.42 75.47 0 100 -0.0
07/11/2023
75.73
 1,340,200 75.90 76.16 75.39 5,400 33,800 -2.5
06/11/2023
75.90
 1,210,100 74.62 76.24 75.30 4,100 5,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |