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
(2024-10-15) 		0.20 0.15% 62,742,100 -2,864,639 -389.4
132.60
138.30
137.20
2 tháng
(2024-09-16) 		6.10 4.65% 135,339,200 3,286,425 440.9
131.10
141.70
137.20
3 tháng
(2024-08-16) 		6.60 5.05% 205,904,300 13,509,073 1,804.5
130
141.70
137.20
6 tháng
(2024-05-20) 		22.34 19.45% 603,654,600 -33,451,314 -4,556.9
113.91
141.70
137.20
12 tháng
(2023-11-20) 		58.87 75.15% 908,501,200 -34,486,635 -4,743.0
78.33
141.70
137.20
24 tháng
(2022-11-25) 		84.37 159.70% 1,245,124,500 -35,388,874 -4,829.1
52.83
141.70
137.20
36 tháng
(2021-11-30) 		79.04 135.92% 1,679,392,800 -32,760,827 -4,483.0
48.35
141.70
137.20
60 tháng
(2019-12-11) 		113.12 469.67% 2,758,919,030 -29,123,067 -4,163.6
17.22
141.70
137.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2011
4.99
 131,820 4.78 4.99 4.99 358,120 250,000 5.6
01/04/2011
4.78
 122,770 4.89 4.89 4.77 40,460 65,500 -1.3
31/03/2011
4.89
 58,030 4.89 4.94 4.84 35,880 10,140 1.3
30/03/2011
4.89
 196,660 4.94 4.94 4.84 65,470 29,250 1.8
29/03/2011
4.94
 35,290 4.99 4.99 4.94 7,360 4,390 0.2
28/03/2011
4.99
 67,550 5.03 5.08 4.94 11,060 24,340 -0.7
25/03/2011
5.03
 99,110 5.08 5.08 4.99 37,470 60,000 -1.2
24/03/2011
5.08
 52,750 5.13 5.13 5.03 37,310 12,200 1.3
23/03/2011
5.13
 101,550 5.08 5.13 5.08 154,360 101,560 2.8
22/03/2011
5.08
 214,610 5.08 5.13 5.03 284,210 226,000 3.1
21/03/2011
5.08
 229,180 5.08 5.13 5.08 177,850 158,860 1.0
18/03/2011
5.08
 412,110 4.99 5.08 4.94 316,360 451,940 -7.1
17/03/2011
4.99
 118,750 5.03 5.08 4.99 242,780 206,340 1.9
16/03/2011
5.03
 246,180 5.03 5.08 4.99 413,410 333,970 4.2
15/03/2011
5.03
 190,180 5.08 5.08 5.03 137,620 135,600 0.1
14/03/2011
5.08
 179,190 5.18 5.18 5.08 130,160 52,900 4.1
11/03/2011
5.18
 288,970 5.23 5.27 5.18 263,040 294,690 -1.7
10/03/2011
5.23
 301,530 5.18 5.23 5.13 427,170 419,940 0.4
09/03/2011
5.18
 176,060 5.27 5.27 5.03 186,960 79,980 5.8
08/03/2011
5.27
 233,450 5.18 5.27 5.18 174,300 20,520 8.4
07/03/2011
5.18
 132,760 5.18 5.23 5.18 374,310 293,870 4.3
04/03/2011
5.18
 260,440 5.18 5.27 5.18 209,730 118,740 4.9
03/03/2011
5.18
 243,550 5.18 5.23 5.03 225,270 34,810 10.3
02/03/2011
5.18
 428,290 5.23 5.23 4.99 308,410 33,640 14.7
01/03/2011
5.23
 223,800 5.18 5.23 5.13 157,220 5,900 8.1
28/02/2011
5.18
 466,550 5.32 5.42 5.18 436,093 411,303 1.4
25/02/2011
5.32
 365,920 5.08 5.32 5.03 210,660 76,710 7.3
24/02/2011
5.08
 591,360 5.13 5.13 4.89 248,520 183,020 3.4
23/02/2011
5.13
 379,950 5.18 5.32 5.13 103,060 215,040 -6.0
22/02/2011
5.18
 654,500 5.32 5.32 5.08 405,370 317,060 4.7
21/02/2011
5.32
 349,210 5.56 5.56 5.32 72,500 46,780 1.4
18/02/2011
5.56
 674,860 5.85 5.85 5.56 104,410 572,890 -27.6
17/02/2011
5.85
 182,910 5.85 5.85 5.75 91,570 3,920 5.3
16/02/2011
5.85
 179,170 5.90 5.94 5.85 106,490 136,550 -1.9
15/02/2011
5.90
 266,520 5.90 5.90 5.85 112,380 117,540 -0.3
14/02/2011
5.90
 290,810 5.94 6.04 5.85 79,650 214,790 -8.3
11/02/2011
5.94
 576,950 5.99 5.99 5.90 104,780 522,750 -25.9
10/02/2011
5.99
 393,200 6.04 6.09 5.99 169,310 371,550 -12.7
09/02/2011
6.04
 211,100 6.09 6.23 6.04 81,240 72,410 0.6
08/02/2011
6.09
 480,160 6.04 6.33 6.09 218,070 379,070 -10.3
28/01/2011
6.04
 408,070 6.23 6.28 6.04 271,180 266,960 0.3
27/01/2011
6.23
 386,830 5.94 6.23 5.90 304,210 205,980 6.5
26/01/2011
5.94
 348,000 5.99 5.99 5.90 76,570 317,420 -14.9
25/01/2011
5.99
 437,760 6.04 6.09 5.99 295,650 305,490 -0.6
24/01/2011
6.04
 370,470 6.14 6.14 6.04 140,480 198,330 -3.7
21/01/2011
6.14
 285,390 6.09 6.23 6.14 113,590 101,120 0.8
20/01/2011
6.09
 140,760 6.18 6.18 6.09 73,210 46,040 1.7
19/01/2011
6.18
 244,690 6.23 6.33 6.18 203,040 81,410 7.9
18/01/2011
6.23
 346,590 6.23 6.33 6.18 223,180 30,940 12.5
17/01/2011
6.23
 590,470 6.09 6.38 6.23 158,640 209,550 -3.4
14/01/2011
6.09
 185,040 5.80 6.09 5.99 69,100 107,600 -2.5
13/01/2011
5.80
 207,110 5.85 5.90 5.80 84,890 52,060 2.0
12/01/2011
5.85
 365,320 5.99 6.04 5.85 50,220 333,520 -17.4
11/01/2011
5.99
 248,270 5.99 6.04 5.90 440,870 324,190 7.3
10/01/2011
5.99
 389,750 5.94 6.09 5.94 97,840 128,220 -1.9
07/01/2011
5.94
 482,230 5.99 5.99 5.94 101,690 362,390 -16.2
06/01/2011
5.99
 133,570 5.99 6.04 5.94 28,100 10,900 1.1
05/01/2011
5.99
 319,330 6.09 6.14 5.94 128,380 176,530 -3.0
04/01/2011
6.09
 253,340 6.18 6.23 6.09 79,390 210,000 -8.3
31/12/2010
6.18
 291,090 6.09 6.18 6.09 51,280 97,240 -2.9
30/12/2010
6.09
 536,960 6.18 6.18 6.09 118,220 418,380 -19.1
29/12/2010
6.18
 326,940 6.23 6.23 6.09 154,200 269,300 -7.4
28/12/2010
6.23
 285,250 6.18 6.23 6.14 138,060 166,590 -1.8
27/12/2010
6.18
 256,120 6.18 6.23 6.14 144,260 129,700 0.9
24/12/2010
6.18
 231,970 6.23 6.28 6.14 168,450 141,520 1.7
23/12/2010
6.23
 347,800 6.18 6.23 6.14 182,110 425,130 -15.5
22/12/2010
6.18
 251,060 6.23 6.28 6.18 75,340 130,040 -3.6
21/12/2010
6.23
 487,160 6.33 6.33 6.18 499,200 672,970 -11.3
20/12/2010
6.33
 412,040 6.33 6.42 6.18 125,770 166,040 -2.6
17/12/2010
6.33
 416,970 6.28 6.38 6.28 124,840 233,930 -7.2
16/12/2010
6.28
 453,340 6.47 6.47 6.28 138,250 321,210 -12.1
15/12/2010
6.47
 429,720 6.62 6.62 6.47 211,810 196,180 1.1
14/12/2010
6.62
 383,570 6.66 6.66 6.52 629,360 542,230 6.0
13/12/2010
6.66
 383,130 6.57 6.71 6.57 117,710 197,210 -5.5
10/12/2010
6.57
 419,620 6.52 6.57 6.47 233,380 164,010 4.7
09/12/2010
6.52
 161,060 6.42 6.57 6.42 77,600 30,330 3.2
08/12/2010
6.42
 144,930 6.47 6.52 6.42 44,540 1,670 2.9
07/12/2010
6.47
 341,380 6.57 6.57 6.47 198,430 129,630 4.7
06/12/2010
6.57
 617,980 6.62 6.62 6.47 946,340 795,460 10.3
03/12/2010
6.62
 229,420 6.62 6.76 6.62 122,920 113,310 0.7
02/12/2010
6.62
 177,920 6.57 6.71 6.57 93,790 43,880 3.4
01/12/2010
6.57
 691,780 6.71 6.76 6.57 484,090 289,640 13.5
30/11/2010
6.71
 243,360 6.76 7.05 6.71 193,890 46,350 10.7
29/11/2010
6.76
 162,860 6.57 6.76 6.62 158,710 49,790 7.7
26/11/2010
6.57
 123,150 6.71 6.76 6.57 606,610 625,510 -1.3
25/11/2010
6.71
 75,870 6.81 6.81 6.71 147,760 100,300 3.3
24/11/2010
6.81
 95,090 6.71 6.81 6.62 90,740 4,650 6.1
23/11/2010
6.71
 165,780 6.62 6.76 6.62 159,090 57,600 7.1
22/11/2010
6.62
 153,690 6.52 6.62 6.38 221,350 163,060 4.0
19/11/2010
6.52
 282,930 6.62 6.76 6.52 184,520 255,790 -4.9
18/11/2010
6.62
 177,040 6.57 6.71 6.57 139,760 107,730 2.3
17/11/2010
6.57
 331,060 6.66 6.76 6.57 688,470 674,350 1.0
16/11/2010
6.66
 274,720 6.71 6.71 6.62 187,580 26,230 11.3
15/11/2010
6.71
 198,760 6.90 6.90 6.66 65,700 13,660 3.7
12/11/2010
6.90
 263,630 6.95 6.95 6.76 127,380 37,990 6.4
11/11/2010
6.95
 72,750 7.10 7.10 6.95 37,820 8,000 2.2
10/11/2010
7.10
 251,370 7.00 7.10 7.00 248,010 19,040 16.9
09/11/2010
7.00
 320,870 6.95 7.10 6.95 831,420 540,290 21.3
08/11/2010
6.95
 248,250 7.29 7.29 6.95 133,240 136,560 -0.1
05/11/2010
7.29
 519,640 7.05 7.29 7.00 479,690 76,300 30.3

Chính sách bảo mật | Điều khoản sử dụng |