CTCP FPT (fpt)

146.30
0.80
(0.55%)
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) 		-4.40 -2.94% 69,990,700 -8,242,171 -1,223.8
145.10
152.50
145.50
2 tháng
(2024-11-18) 		12.43 9.34% 175,459,800 -8,721,762 -1,280.2
129.10
152.50
145.50
3 tháng
(2024-10-17) 		9.45 6.95% 240,894,700 -13,070,045 -1,866.9
129.10
152.50
145.50
6 tháng
(2024-07-19) 		20.37 16.28% 488,856,500 6,038,672 685.7
117.78
152.50
145.50
12 tháng
(2024-01-22) 		62.82 75.99% 1,007,716,900 -51,998,168 -7,075.4
81.48
152.50
145.50
24 tháng
(2023-01-27) 		84.29 137.72% 1,387,983,100 -53,044,343 -7,174.0
56.54
152.50
145.50
36 tháng
(2022-02-07) 		92.27 173.33% 1,806,778,600 -50,291,560 -6,817.9
48.02
152.50
145.50
60 tháng
(2020-02-11) 		122.81 541.26% 2,882,891,970 -46,778,910 -6,515.9
17.10
152.50
145.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2009
6.14
 505,350 6.17 6.21 6.10 206,890 35,700 0
23/10/2009
6.17
 408,920 6.24 6.35 6.17 37,540 7,080 0
22/10/2009
6.24
 376,810 6.14 6.28 6.10 61,350 53,680 0
21/10/2009
6.14
 316,080 6.24 6.24 6.14 116,800 31,040 0
20/10/2009
6.24
 346,720 6.14 6.35 6.21 46,610 5,580 0
19/10/2009
6.14
 398,520 6.31 6.35 6.14 111,260 70,010 0
16/10/2009
6.31
 575,620 6.42 6.48 6.31 166,170 102,600 0
15/10/2009
6.42
 1,027,360 6.14 6.42 6.21 189,770 124,160 0
14/10/2009
6.14
 477,770 6.04 6.14 6.00 155,050 95,050 0
13/10/2009
6.04
 466,710 6.04 6.07 6.00 214,930 100,840 0
12/10/2009
6.04
 592,020 5.97 6.10 6.00 91,690 112,320 0
09/10/2009
5.97
 562,390 5.97 6.04 5.93 290,930 135,310 0
08/10/2009
5.97
 246,850 5.97 6.00 5.90 38,910 102,790 0
07/10/2009
5.97
 336,950 5.73 6.00 5.83 80,520 83,790 0
06/10/2009
5.73
 339,770 5.69 5.86 5.69 167,210 86,770 0
05/10/2009
5.69
 774,310 5.69 5.79 5.62 295,050 289,950 0
02/10/2009
5.69
 686,700 5.86 5.86 5.59 267,120 295,270 0
01/10/2009
5.86
 620,340 5.97 5.97 5.86 340,250 366,600 0
30/09/2009
5.97
 905,310 5.97 6.04 5.93 506,340 716,010 0
29/09/2009
5.97
 894,270 6.00 6.04 5.93 381,300 478,390 0
28/09/2009
6.00
 889,040 6.00 6.07 5.97 287,100 605,030 0
25/09/2009
6.00
 643,170 6.00 6.04 5.97 247,980 425,100 0
24/09/2009
6.00
 422,860 6.07 6.07 5.97 136,650 143,790 0
23/09/2009
6.07
 831,800 6.14 6.21 6.07 169,610 251,310 0
22/09/2009
6.14
 460,640 6.21 6.31 6.07 88,250 76,280 0
21/09/2009
6.21
 314,940 6.21 6.31 6.21 78,350 21,940 0
18/09/2009
6.21
 607,370 6.21 6.21 6.07 281,970 127,550 0
17/09/2009
6.21
 973,080 6.00 6.24 5.93 620,400 35,100 0
16/09/2009
6.00
 931,000 6.21 6.21 5.97 230,250 64,780 0
15/09/2009
6.21
 745,520 6.07 6.35 6.10 46,040 189,430 0
14/09/2009
6.07
 1,027,940 5.79 6.07 5.97 594,600 19,250 0
11/09/2009
5.79
 451,540 5.83 5.86 5.79 321,440 2,830 0
10/09/2009
5.83
 333,480 5.79 5.83 5.59 217,490 8,650 0
09/09/2009
5.79
 361,920 5.73 5.83 5.66 111,240 0 0
08/09/2009
5.73
 269,040 5.66 5.76 5.66 59,880 6,500 0
07/09/2009
5.66
 594,460 5.79 5.79 5.52 93,230 80,090 0
04/09/2009
5.79
 669,090 5.90 5.93 5.79 367,480 18,780 0
03/09/2009
5.90
 616,240 6.04 6.04 5.86 343,300 102,630 0
02/09/2009
6.04
 0 6.04 6.04 6.04 0 0 0
01/09/2009
6.04
 411,450 6.14 6.14 6.00 177,610 196,890 0
31/08/2009
6.14
 380,650 6.00 6.14 6.07 123,770 35,850 0
28/08/2009
6.00
 418,120 5.93 6.00 5.86 100,530 310 0
27/08/2009
5.93
 877,910 5.93 5.93 5.76 277,780 13,570 0
26/08/2009
5.93
 495,630 6.00 6.00 5.86 324,210 38,660 0
25/08/2009
6.00
 575,740 5.97 6.21 6.00 159,110 99,280 0
24/08/2009
5.97
 857,000 5.69 5.97 5.73 327,290 65,670 0
21/08/2009
5.69
 499,440 5.55 5.79 5.59 101,310 2,330 0
20/08/2009
5.55
 220,510 5.52 5.59 5.52 113,310 0 0
19/08/2009
5.52
 350,280 5.45 5.52 5.48 150,500 6,510 0
18/08/2009
5.45
 293,950 5.48 5.48 5.38 80,500 66,820 0
17/08/2009
5.48
 359,380 5.52 5.55 5.48 114,910 57,700 0
14/08/2009
5.52
 223,410 5.55 5.55 5.45 74,680 29,400 0
13/08/2009
5.55
 354,750 5.52 5.59 5.52 101,630 1,240 0
12/08/2009
5.52
 352,250 5.48 5.55 5.48 44,970 6,000 0
11/08/2009
5.48
 169,070 5.48 5.52 5.45 25,210 28,240 0
10/08/2009
5.48
 354,770 5.38 5.52 5.38 67,060 2,660 0
07/08/2009
5.38
 139,270 5.38 5.42 5.35 82,140 3,000 0
06/08/2009
5.38
 356,890 5.35 5.42 5.35 235,540 5,090 0
05/08/2009
5.35
 219,010 5.35 5.35 5.31 110,610 5,340 0
04/08/2009
5.35
 313,400 5.28 5.38 5.31 185,140 80,450 0
03/08/2009
5.28
 192,740 5.28 5.31 5.21 124,810 25,420 0
31/07/2009
5.28
 333,390 5.17 5.31 5.24 200,410 110 0
30/07/2009
5.17
 192,600 5.17 5.17 5.10 90,580 3,300 0
29/07/2009
5.17
 147,070 5.17 5.24 5.17 106,710 3,180 0
28/07/2009
5.17
 379,050 5.31 5.31 5.17 128,580 10,960 0
27/07/2009
5.31
 470,390 5.28 5.45 5.24 182,470 4,000 0
24/07/2009
5.28
 421,560 5.04 5.28 5.24 170,780 3,630 0
23/07/2009
5.04
 214,440 4.97 5.04 4.97 84,580 7,200 0
22/07/2009
4.97
 342,760 4.97 5.04 4.93 198,780 1,120 0
21/07/2009
4.97
 530,220 4.86 4.97 4.83 379,940 17,780 0
20/07/2009
4.86
 302,290 4.97 4.97 4.86 189,950 40,000 0
17/07/2009
4.97
 294,310 4.97 5.04 4.93 0 0 0
16/07/2009
4.97
 229,170 4.93 5.10 4.97 140,630 14,750 0
15/07/2009
4.93
 143,930 4.83 4.97 4.90 53,330 20 0
14/07/2009
4.83
 295,060 4.90 4.90 4.83 27,000 97,210 0
13/07/2009
4.90
 336,190 4.90 4.90 4.83 207,430 1,300 0
10/07/2009
4.90
 359,970 4.90 4.90 4.83 173,820 85,850 0
09/07/2009
4.90
 216,460 4.97 5.00 4.90 93,960 4,080 0
08/07/2009
4.97
 226,360 5.00 5.00 4.86 26,960 32,500 0
07/07/2009
5.00
 447,350 5.07 5.07 4.97 221,020 38,440 0
06/07/2009
5.07
 368,720 4.86 5.10 4.86 209,890 3,800 0
03/07/2009
4.86
 342,180 4.79 4.86 4.66 91,550 9,440 0
02/07/2009
4.79
 290,660 4.62 4.83 4.62 15,350 1,550 0
01/07/2009
4.62
 659,490 4.83 4.83 4.59 272,680 72,180 0
30/06/2009
4.83
 876,180 5.04 5.04 4.79 446,120 56,520 0
29/06/2009
5.04
 531,410 5.07 5.07 5.00 411,860 72,570 0
26/06/2009
5.07
 549,500 4.97 5.10 4.97 322,910 24,180 0
25/06/2009
4.97
 1,056,790 4.93 5.17 4.93 535,260 3,600 0
24/06/2009
4.93
 234,300 4.73 4.93 4.93 20 50,390 0
23/06/2009
4.73
 1,071,590 4.93 4.93 4.69 245,220 222,880 0
22/06/2009
4.93
 693,990 5.17 5.17 4.93 238,930 36,110 0
19/06/2009
5.17
 1,487,800 4.93 5.17 5.07 143,470 12,940 0
18/06/2009
4.93
 157,690 4.73 4.93 4.93 0 16,330 0
17/06/2009
4.73
 947,180 4.52 4.73 4.52 104,250 98,640 0
16/06/2009
4.52
 1,319,490 4.69 4.69 4.48 379,210 192,780 0
15/06/2009
4.69
 978,250 4.86 4.86 4.62 127,800 78,630 0
12/06/2009
4.86
 1,008,960 5.07 5.14 4.86 220,640 27,830 0
11/06/2009
5.07
 1,109,720 5.07 5.17 5.04 120,140 403,400 0
10/06/2009
5.07
 1,249,380 5.31 5.31 5.07 341,170 413,780 0
09/06/2009
5.31
 758,270 5.35 5.42 5.24 81,470 71,340 0

Chính sách bảo mật | Điều khoản sử dụng |