CTCP FPT (fpt)

134
0.10
(0.07%)
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)
12/04/2023
58.92
 574,700 58.92 59.07 58.63 63,504 63,504 0
11/04/2023
58.92
 534,000 58.92 59.07 58.77 0 0 0
10/04/2023
58.92
 769,800 58.92 59.43 58.77 0 0 0
07/04/2023
58.92
 316,900 58.92 59.21 58.70 3,808,578 3,808,578 0
06/04/2023
58.92
 612,900 59.14 59.80 58.92 21,000 20,000 0.1
05/04/2023
59.14
 422,000 59.07 59.14 58.48 7,100 0 0.6
04/04/2023
59.07
 584,600 59.36 59.43 58.70 0 0 -0.1
03/04/2023
59.36
 1,170,200 58.04 59.36 58.04 20,000 21,000 -0.1
31/03/2023
58.04
 671,600 57.89 58.33 57.97 1,082,000 1,079,100 0.2
30/03/2023
57.89
 352,400 57.97 58.19 57.82 560,000 559,800 0.0
29/03/2023
57.97
 404,500 58.11 58.19 57.67 445,800 445,800 0
28/03/2023
58.11
 1,000,400 58.04 58.11 56.86 610,812 620,800 -0.8
27/03/2023
58.04
 767,200 57.67 58.11 57.60 291,080 291,280 -0.0
24/03/2023
57.67
 366,700 57.23 57.82 57.23 0 0 0
23/03/2023
57.23
 356,600 57.60 57.60 56.94 6,400 0 0.5
22/03/2023
57.60
 610,400 57.31 57.67 56.94 1,000 0 0.1
21/03/2023
57.31
 536,200 56.94 57.75 56.57 423,274 423,274 -0.0
20/03/2023
56.94
 769,800 57.97 58.19 56.94 648,444 653,544 -0.4
17/03/2023
57.97
 429,400 58.04 58.70 57.67 3,062 1,000 0.2
16/03/2023
58.04
 262,600 59.07 59.07 58.04 352,200 354,200 -0.2
15/03/2023
59.07
 691,800 57.75 59.07 58.04 608,400 609,700 -0.1
14/03/2023
57.75
 427,400 57.89 58.04 57.60 281,500 273,062 0.7
13/03/2023
57.89
 886,500 58.33 58.33 57.31 0 0 2.1
10/03/2023
58.33
 640,900 59.14 59.14 57.97 0 0 2.1
09/03/2023
59.14
 640,300 58.33 59.21 58.11 632,970 607,500 2.1
08/03/2023
58.33
 510,600 57.82 58.33 57.60 565,934 534,500 2.5
07/03/2023
57.82
 792,000 57.38 58.63 57.82 114,900 108,900 0.5
06/03/2023
57.38
 817,200 57.60 58.55 57.31 28,000 36,970 -0.7
03/03/2023
57.60
 740,800 58.70 58.70 57.60 0 31,434 -2.5
02/03/2023
58.70
 430,800 59.07 59.07 58.55 1,267,183 1,316,283 -3.9
01/03/2023
59.07
 1,376,400 59.07 59.07 57.75 111,400 169,400 -4.7
28/02/2023
59.07
 524,300 58.92 59.21 58.33 438,600 479,223 -3.3
27/02/2023
58.92
 1,015,400 59.29 59.29 58.63 50,000 50,900 -0.1
24/02/2023
59.29
 559,200 59.73 59.73 58.99 311,719 311,800 -0.0
23/02/2023
59.73
 1,160,500 60.02 60.02 59.14 9,329,360 9,329,400 -0.0
22/02/2023
60.02
 747,200 60.75 60.75 60.02 300,000 300,000 0
21/02/2023
60.75
 840,000 60.75 61.41 60.61 0 19 -0.0
20/02/2023
60.75
 1,275,100 59.87 60.90 59.73 456,222 454,800 0.1
17/02/2023
59.87
 467,600 59.87 59.87 59.43 41 0 0.0
16/02/2023
59.87
 424,200 59.87 60.17 59.21 100 0 0.0
15/02/2023
59.87
 645,200 59.29 60.09 58.92 4,405,400 4,406,822 -0.1
14/02/2023
59.29
 619,700 59.21 59.43 58.85 166,247 166,118 0.0
13/02/2023
59.21
 613,200 59.21 59.58 58.70 1,497,907 1,497,600 0.0
10/02/2023
59.21
 725,000 59.21 59.58 59.07 1,949,345 1,946,824 0.2
09/02/2023
59.21
 743,000 59.58 59.87 59.21 2,718,500 2,718,670 -0.0
08/02/2023
59.58
 669,700 59.21 59.95 59.14 221,978 222,307 -0.0
07/02/2023
59.21
 750,800 59.07 60.09 59.07 63,900 66,421 -0.2
06/02/2023
59.07
 944,400 58.77 59.87 58.48 71,324 71,324 0
03/02/2023
58.77
 1,729,000 60.09 60.17 58.77 253,170 251,978 0.1
02/02/2023
60.09
 1,325,200 60.17 60.46 59.65 901,820 901,800 0.0
01/02/2023
60.17
 1,048,300 61.27 61.63 60.02 29,100 20,000 0.7
31/01/2023
61.27
 1,529,100 61.41 61.41 59.95 195,300 196,570 -0.1
30/01/2023
61.41
 891,000 61.63 61.93 61.41 23,900 23,920 -0.0
27/01/2023
61.63
 1,140,700 61.56 62.73 61.63 64,887 73,900 -0.8
19/01/2023
61.56
 1,327,200 61.19 61.78 60.83 161,436 160,936 0.0
18/01/2023
61.19
 954,600 60.17 61.19 60.02 154,200 152,300 0.2
17/01/2023
60.17
 978,200 59.29 60.17 59.43 104,600 104,687 -0.0
16/01/2023
59.29
 574,500 58.70 59.43 58.48 2,700 500 0.2
13/01/2023
58.70
 628,300 59.21 59.58 58.70 70,747 72,600 -0.1
12/01/2023
59.21
 542,500 59.36 59.80 58.85 0 0 -0.2
11/01/2023
59.36
 1,076,900 58.99 59.87 58.99 800 2,700 -0.2
10/01/2023
58.99
 752,700 58.92 59.65 58.85 3,304,200 3,292,347 1.0
09/01/2023
58.92
 518,900 58.92 59.36 58.63 0 0 -0.1
06/01/2023
58.92
 719,400 59.14 59.51 58.85 0 800 -0.1
05/01/2023
59.14
 1,012,600 58.70 59.80 58.85 0 11,900 -1.0
04/01/2023
58.70
 794,300 58.70 59.43 58.19 0 0 0.0
03/01/2023
58.70
 1,535,200 56.42 58.70 56.35 0 0 0.0
30/12/2022
56.42
 628,600 55.91 56.42 55.76 500,431 500,000 0.0
29/12/2022
55.91
 655,300 56.28 56.50 55.91 45,300 45,300 0
28/12/2022
56.28
 589,200 56.13 56.50 55.76 9,558 0 0.7
27/12/2022
56.13
 805,200 56.06 56.86 55.76 593,384 592,931 0.0
26/12/2022
56.06
 832,500 57.23 57.31 56.06 0 0 -0.7
23/12/2022
57.23
 1,221,000 56.64 57.23 55.91 552,000 561,558 -0.7
22/12/2022
56.64
 657,800 56.64 56.86 55.76 331,900 332,784 -0.1
21/12/2022
56.64
 544,100 56.20 56.79 55.54 179,576 174,136 0.4
20/12/2022
56.20
 785,800 56.20 56.64 55.32 55,900 55,400 0.0
19/12/2022
56.20
 1,026,200 57.16 57.45 56.20 9,535 77 0.7
16/12/2022
57.16
 910,900 57.01 57.23 56.06 216,000 221,440 -0.4
15/12/2022
57.01
 1,170,500 55.98 57.31 56.06 395 500 -0.0
14/12/2022
55.98
 1,158,000 56.64 56.86 55.84 560,000 569,535 -0.7
13/12/2022
56.64
 899,700 56.50 56.72 55.18 0 0 -0.0
12/12/2022
56.50
 1,213,500 57.23 57.38 56.06 1,300,000 1,300,395 -0.0
09/12/2022
57.23
 987,500 56.50 57.23 55.91 0 0 0
08/12/2022
56.50
 1,267,300 56.13 57.82 55.47 31,400 31,400 0
07/12/2022
56.13
 1,029,400 55.76 56.20 54.88 69,400 69,400 0
06/12/2022
55.76
 1,537,700 57.45 57.89 55.76 1,100 0 0.1
05/12/2022
57.45
 1,216,400 56.79 57.97 56.79 0 0 -0.0
02/12/2022
56.79
 2,901,400 54.81 57.01 54.30 0 0 -0.0
01/12/2022
54.81
 1,776,500 54.74 55.62 54.37 602 1,100 -0.0
30/11/2022
54.74
 911,500 54.52 54.96 53.93 0 0 -0.0
29/11/2022
54.52
 1,143,800 54.52 54.96 53.56 0 0 -0.0
28/11/2022
54.52
 1,146,800 52.83 54.66 53.05 0 602 -0.0
25/11/2022
52.83
 1,267,400 51.73 52.83 51.73 200,000 200,000 0
24/11/2022
51.73
 788,400 51.73 52.10 50.92 128,100 128,000 0.0
23/11/2022
51.73
 465,900 51.73 52.10 51.14 0 0 0.0
22/11/2022
51.73
 1,176,300 51.44 52.83 50.70 7 0 0.0
21/11/2022
51.44
 840,500 52.46 52.68 50.99 3,900 100 0.3
18/11/2022
52.46
 1,261,700 52.10 52.83 50.77 0 0 2.3
17/11/2022
52.10
 1,546,300 50.85 52.83 47.33 290,292 258,507 2.3
16/11/2022
50.85
 3,050,400 48.35 51.36 44.98 268,600 271,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |