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) 		-4.40 -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)
21/03/2008
4.72
 225,440 4.94 4.94 4.72 2,810 3,210 0
20/03/2008
4.94
 297,440 5.16 5.16 4.94 49,620 6,950 0
19/03/2008
5.16
 414,330 5.42 5.42 5.16 0 28,500 0
18/03/2008
5.42
 53,240 5.68 5.68 5.42 1,450 0 0
17/03/2008
5.68
 118,510 5.94 5.94 5.68 9,460 8,650 0
14/03/2008
5.94
 229,600 5.94 5.94 5.85 116,940 3,200 0
13/03/2008
5.94
 97,870 5.94 6.02 5.89 22,860 15,050 0
12/03/2008
5.94
 326,740 5.81 6.07 5.81 137,930 102,000 0
11/03/2008
5.81
 438,330 6.07 6.07 5.76 125,330 12,550 0
10/03/2008
6.07
 749,480 5.81 6.07 6.07 275,230 41,610 0
07/03/2008
5.81
 66,860 5.55 5.81 5.81 19,900 45,000 0
06/03/2008
5.55
 150,750 5.29 5.55 5.55 1,300 68,100 0
05/03/2008
5.29
 260,000 5.55 5.55 5.29 135,760 0 0
04/03/2008
5.55
 134,790 5.81 5.81 5.55 31,410 450 0
03/03/2008
5.81
 190,060 6.11 6.11 5.81 119,000 0 0
29/02/2008
6.11
 216,820 6.41 6.41 6.11 16,630 48,550 0
28/02/2008
6.41
 123,600 6.54 6.63 6.37 31,060 5,800 0
27/02/2008
6.54
 156,900 6.59 6.76 6.54 2,320 0 0
26/02/2008
6.59
 304,670 6.89 6.89 6.59 65,190 600 0
25/02/2008
6.89
 301,820 6.59 6.89 6.72 61,120 68,910 0
22/02/2008
6.59
 287,230 6.89 6.89 6.59 60,380 56,300 0
21/02/2008
6.89
 187,680 7.24 7.24 6.89 60,740 1,200 0
20/02/2008
7.24
 312,060 7.58 7.58 7.24 55,860 4,110 0
19/02/2008
7.58
 242,480 7.63 7.63 7.37 6,390 31,600 0
18/02/2008
7.63
 262,900 7.97 7.97 7.58 760 1,310 0
15/02/2008
7.97
 90,890 8.02 8.06 7.84 1,340 7,000 0
14/02/2008
8.02
 173,150 7.97 8.15 7.97 10,000 9,550 0
13/02/2008
7.97
 206,500 8.36 8.36 7.97 1,650 42,930 0
12/02/2008
8.36
 76,750 8.58 8.58 8.32 24,740 18,570 0
01/02/2008
8.58
 204,640 8.54 8.58 8.49 68,590 74,720 0
31/01/2008
8.54
 225,620 8.67 8.67 8.28 4,940 36,540 0
30/01/2008
8.67
 352,990 8.28 8.67 8.54 31,590 67,520 0
29/01/2008
8.28
 213,390 7.89 8.28 7.89 1,130 0 0
28/01/2008
7.89
 190,060 7.71 7.89 7.67 36,780 4,580 0
25/01/2008
7.71
 292,790 7.37 7.71 7.37 128,760 200 0
24/01/2008
7.37
 430,040 7.54 7.89 7.37 0 0 0
23/01/2008
7.54
 92,540 7.93 7.93 7.54 490 6,990 0
22/01/2008
7.93
 202,800 8.32 8.32 7.93 850 5,520 0
21/01/2008
8.32
 501,440 8.75 8.75 8.32 15,560 33,540 0
18/01/2008
8.75
 152,330 8.62 8.88 8.45 13,030 59,470 0
17/01/2008
8.62
 387,040 8.58 8.97 8.49 0 0 0
16/01/2008
8.58
 331,740 8.19 8.58 8.45 15,250 215,450 0
15/01/2008
8.19
 337,320 8.36 8.36 8.19 96,420 113,990 0
14/01/2008
8.36
 239,760 8.54 8.54 8.36 113,500 100 0
11/01/2008
8.54
 188,290 8.32 8.58 8.45 25,780 19,190 0
10/01/2008
8.32
 401,090 8.75 8.75 8.32 57,370 171,850 0
09/01/2008
8.75
 159,580 9.01 9.01 8.75 660 4,110 0
08/01/2008
9.01
 214,660 8.92 9.05 9.01 38,660 1,970 0
07/01/2008
8.92
 232,200 9.18 9.18 8.88 40,070 37,940 0
04/01/2008
9.18
 180,890 9.31 9.31 9.14 5,070 30,200 0
03/01/2008
9.31
 211,160 9.49 9.49 9.31 3,040 39,560 0
02/01/2008
9.49
 113,410 9.66 9.66 9.49 3,080 72,460 0
28/12/2007
9.66
 172,550 9.62 9.66 9.62 66,140 100,500 0
27/12/2007
9.62
 227,980 9.66 9.66 9.62 63,690 45,490 0
26/12/2007
9.66
 211,500 9.62 9.70 9.62 67,010 40,120 0
25/12/2007
9.62
 121,320 9.66 9.66 9.62 16,620 40,630 0
24/12/2007
9.66
 123,130 9.75 9.75 9.66 17,370 40,620 0
21/12/2007
9.75
 168,200 9.75 9.79 9.70 52,260 60,000 0
20/12/2007
9.75
 236,310 9.96 9.96 9.75 21,530 41,240 0
19/12/2007
9.96
 353,490 9.70 9.96 9.70 90,000 65,330 0
18/12/2007
9.70
 264,940 9.57 9.88 9.62 40,710 40,180 0
17/12/2007
9.57
 203,240 9.62 9.66 9.57 71,910 0 0
14/12/2007
9.62
 204,820 9.70 9.75 9.57 14,650 38,230 0
13/12/2007
9.70
 291,570 9.83 9.83 9.70 112,580 11,150 0
12/12/2007
9.83
 329,220 9.79 9.96 9.66 240 0 0
11/12/2007
9.79
 327,840 9.88 9.88 9.70 150,450 710 0
10/12/2007
9.88
 301,700 10.05 10.05 9.88 145,060 350 0
07/12/2007
10.05
 203,800 9.96 10.18 9.96 51,890 20 0
06/12/2007
9.96
 350,710 10.05 10.05 9.88 63,540 3,370 0
05/12/2007
10.05
 257,280 10.22 10.22 10.05 81,920 10,510 0
04/12/2007
10.22
 334,400 10.35 10.35 10.22 49,150 50,000 0
03/12/2007
10.35
 187,600 10.31 10.40 10.31 66,150 50,000 0
30/11/2007
10.31
 149,250 10.35 10.40 10.31 39,670 73,960 0
29/11/2007
10.35
 128,960 10.44 10.53 10.35 3,200 21,200 0
28/11/2007
10.44
 140,410 10.53 10.53 10.44 8,510 47,900 0
27/11/2007
10.53
 164,250 10.70 10.70 10.53 6,460 59,000 0
26/11/2007
10.70
 171,730 10.70 10.70 10.66 100,630 31,870 0
23/11/2007
10.70
 126,520 10.66 10.70 10.53 87,870 40 0
22/11/2007
10.66
 158,550 10.40 10.70 10.57 98,200 15,920 0
21/11/2007
10.40
 260,450 10.66 10.66 10.40 78,640 170,820 0
20/11/2007
10.66
 255,770 10.79 10.79 10.61 139,220 150,210 0
19/11/2007
10.79
 145,600 10.79 10.79 10.66 126,340 35,100 0
16/11/2007
10.79
 157,050 10.66 10.79 10.53 117,500 75,550 0
15/11/2007
10.66
 147,180 10.87 10.87 10.66 70,010 30,000 0
14/11/2007
10.87
 264,240 10.40 10.87 10.61 106,910 75,940 0
13/11/2007
10.40
 207,890 10.87 10.87 10.40 66,770 48,180 0
12/11/2007
10.87
 258,730 10.87 10.92 10.66 218,300 30,100 0
09/11/2007
10.87
 334,340 10.70 10.87 10.74 239,620 33,000 0
08/11/2007
10.70
 129,370 10.57 10.83 10.61 1,130 31,290 0
07/11/2007
10.57
 355,200 10.70 10.70 10.53 39,110 254,570 0
06/11/2007
10.70
 361,210 11.13 11.13 10.70 48,660 226,820 0
05/11/2007
11.13
 345,680 11.44 11.44 10.96 178,230 151,440 0
02/11/2007
11.44
 244,060 11.70 11.70 11.44 6,630 87,450 0
01/11/2007
11.70
 232,680 11.78 11.78 11.65 65,380 80,890 0
31/10/2007
11.78
 197,030 11.70 11.78 11.70 134,310 29,900 0
30/10/2007
11.70
 254,640 11.74 11.78 11.70 118,200 125,450 0
29/10/2007
11.74
 176,680 11.91 11.91 11.74 89,540 34,170 0
26/10/2007
11.91
 175,290 12.00 12.00 11.91 97,030 31,250 0
25/10/2007
12.00
 292,200 12.13 12.22 12.00 184,070 35,600 0
24/10/2007
12.13
 273,700 11.74 12.13 11.87 133,120 23,170 0

Chính sách bảo mật | Điều khoản sử dụng |