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
(2024-10-16) 		-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)
25/01/2022
51.81
 1,192,600 51.09 52.41 50.31 1,650,100 1,653,100 -0.3
24/01/2022
51.09
 2,024,200 52.83 53.00 50.91 1,807,000 1,807,000 0
21/01/2022
52.83
 841,200 54.44 54.44 52.83 86,300 86,300 0
20/01/2022
54.44
 767,900 52.89 54.50 52.89 0 12,900 -1.1
19/01/2022
52.89
 744,900 52.77 53.42 52.71 50,000 50,400 -0.0
18/01/2022
52.77
 1,209,900 53.96 53.96 52.71 0 800 -0.1
17/01/2022
53.96
 532,500 54.68 54.68 53.90 404,300 404,300 0
14/01/2022
54.68
 686,700 55.16 55.16 54.44 90,300 90,300 0
13/01/2022
55.16
 1,811,800 53.66 55.52 53.78 13,400 42,400 -2.6
12/01/2022
53.66
 1,740,700 53.60 54.26 53.00 500,900 531,400 -2.7
11/01/2022
53.60
 2,509,300 55.10 55.22 53.36 105,000 114,000 -0.8
10/01/2022
55.10
 1,882,400 55.94 56.00 55.04 851,000 864,400 -1.0
07/01/2022
55.94
 1,016,800 56.00 56.12 55.76 341,000 341,900 -0.1
06/01/2022
56.00
 1,192,400 56.06 56.30 56.00 0 0 0
05/01/2022
56.06
 1,193,800 56.00 56.42 56.00 460,100 460,000 0.0
04/01/2022
56.00
 1,935,000 55.70 56.42 55.88 215,000 214,300 0.1
31/12/2021
55.70
 1,607,400 56.06 56.54 55.70 0 0 0
30/12/2021
56.06
 810,800 56.06 56.48 56.00 200,000 200,000 0
29/12/2021
56.06
 912,200 56.60 56.78 56.06 0 700 -0.1
28/12/2021
56.60
 567,300 56.60 56.84 56.36 2,200 0 0.2
27/12/2021
56.60
 793,700 56.18 56.90 55.88 104,000 104,000 0
24/12/2021
56.18
 1,186,700 55.82 56.60 55.58 1,585,258 1,585,258 0
23/12/2021
55.82
 1,930,300 56.90 56.90 55.70 1,585,258 1,587,558 -0.2
22/12/2021
56.90
 1,670,500 57.02 57.14 56.66 401,000 400,000 0.1
21/12/2021
57.02
 1,112,300 57.38 57.44 56.96 601,918 599,418 0.2
20/12/2021
57.38
 1,019,800 57.74 57.80 57.20 500,700 514,900 -1.4
17/12/2021
57.74
 1,152,100 57.20 58.10 57.20 0 1,000 -0.1
16/12/2021
57.20
 1,245,000 57.44 58.40 57.20 518,600 521,100 -0.2
15/12/2021
57.44
 808,400 57.32 57.68 57.26 1,936,800 1,937,500 -0.1
14/12/2021
57.32
 1,144,500 57.50 57.74 57.14 795,000 795,000 0
13/12/2021
57.50
 900,200 57.38 57.80 57.26 48,604 48,604 0
10/12/2021
57.38
 1,160,000 58.10 58.10 57.14 464,900 464,900 0
09/12/2021
58.10
 993,100 57.26 58.10 56.96 3,500 0 0.3
08/12/2021
57.26
 1,064,800 57.50 57.80 56.90 25,500 25,500 0
07/12/2021
57.50
 1,451,000 56.60 57.50 56.60 4,400 0 0.4
06/12/2021
56.60
 2,393,800 57.20 57.80 56.42 824,100 827,600 -0.3
03/12/2021
57.20
 2,009,700 58.22 58.57 57.20 0 6,900 -0.7
02/12/2021
58.22
 952,900 58.81 58.87 58.22 209,995 214,395 -0.4
01/12/2021
58.81
 1,254,900 58.16 59.05 57.92 0 1,000 -0.1
30/11/2021
58.16
 2,563,100 58.75 58.99 58.10 20,000 22,100 -0.2
29/11/2021
58.75
 1,993,000 59.23 59.23 58.40 874,500 874,600 0
26/11/2021
59.23
 1,996,200 59.89 60.37 59.17 0 0 0
25/11/2021
59.89
 5,487,400 58.63 60.97 58.87 681,800 703,300 -2.1
24/11/2021
58.63
 2,445,600 57.86 58.93 57.74 461,117 461,117 0
23/11/2021
57.86
 1,150,800 56.90 57.86 56.84 207,000 211,700 -0.4
22/11/2021
56.90
 1,670,100 57.08 57.50 56.90 0 2,900 -0.3
19/11/2021
57.08
 2,481,300 57.80 58.57 56.96 743,500 743,500 0
18/11/2021
57.80
 2,005,000 58.87 59.11 57.80 600,500 600,000 0.0
17/11/2021
58.87
 1,186,200 58.87 58.93 58.69 929,400 931,300 -0.2
16/11/2021
58.87
 3,506,200 58.28 59.59 57.98 500,100 506,300 -0.6
15/11/2021
58.28
 1,908,900 58.69 58.99 58.28 57,600 49,400 0.8
12/11/2021
58.69
 2,240,300 57.50 58.81 57.44 50,100 57,200 -0.7
11/11/2021
57.50
 2,122,200 58.10 58.69 57.38 441,400 441,400 -0
10/11/2021
58.10
 1,592,400 57.74 58.10 57.44 442,200 450,900 0
09/11/2021
57.74
 1,845,900 58.34 58.46 57.50 201,000 201,100 -0.0
08/11/2021
58.34
 1,687,900 58.46 58.99 58.28 500 26,700 -2.6
05/11/2021
58.46
 2,169,900 57.50 58.57 57.50 0 100 -0.0
04/11/2021
57.50
 1,761,300 57.56 57.98 57.32 199,100 199,100 0
03/11/2021
57.56
 2,680,100 57.56 57.92 57.02 500 500 -0.0
02/11/2021
57.56
 2,109,100 57.38 58.10 57.20 50,000 50,000 0
01/11/2021
57.38
 2,855,800 58.04 58.34 57.26 310,600 310,300 0.0
29/10/2021
58.04
 2,382,700 58.69 58.69 58.04 194,900 194,900 0.0
28/10/2021
58.69
 1,644,700 58.81 58.93 58.22 0 0 0
27/10/2021
58.81
 2,326,700 58.04 58.81 57.80 67,400 67,700 -0.0
26/10/2021
58.04
 1,855,700 56.84 58.04 56.48 50,000 50,500 -0.0
25/10/2021
56.84
 2,938,500 57.62 57.62 56.84 623,125 623,125 0
22/10/2021
57.62
 2,023,400 57.92 58.34 57.56 697,900 697,900 0
21/10/2021
57.92
 2,283,600 58.46 58.99 57.92 31,100 30,000 0.1
20/10/2021
58.46
 2,248,600 59.05 59.59 57.86 0 100 -0.0
19/10/2021
59.05
 1,534,300 59.29 59.59 59.05 459,600 458,600 0.1
18/10/2021
59.29
 2,264,100 59.23 59.89 59.05 240,000 241,000 -0.1
15/10/2021
59.23
 1,702,500 59.17 59.95 58.93 1,200 0 0.1
14/10/2021
59.17
 1,824,200 59.53 59.89 58.93 624,200 625,200 -0.1
13/10/2021
59.53
 3,232,500 59.29 60.79 58.99 527,600 529,600 -0.2
12/10/2021
59.29
 1,125,300 59.41 59.41 58.99 3,811,139 3,812,339 -0.1
11/10/2021
59.41
 2,295,500 59.23 59.47 58.87 233,500 209,800 0
08/10/2021
59.23
 8,305,600 56.48 59.59 56.54 328,800 322,400 0.6
07/10/2021
56.48
 1,497,000 56.54 56.90 56.36 100,000 100,000 0
06/10/2021
56.54
 1,571,300 56.54 56.72 56.12 618,100 641,800 -2.2
05/10/2021
56.54
 1,392,800 56.66 57.50 56.54 466,261 473,361 -0.7
04/10/2021
56.66
 2,277,800 55.64 57.02 55.34 895,300 895,300 0
01/10/2021
55.64
 1,055,400 55.70 55.76 55.40 2,658,488 2,658,488 0
30/09/2021
55.70
 996,900 55.82 56.24 55.70 20,000 22,300 -0.2
29/09/2021
55.82
 1,177,400 55.70 55.94 55.28 440,300 440,300 0
28/09/2021
55.70
 1,393,500 55.16 55.70 54.80 1,000,000 1,000,000 0
27/09/2021
55.16
 1,546,100 55.52 56.00 55.16 646,600 646,600 0
24/09/2021
55.52
 1,449,000 55.76 55.82 55.52 0 0 0
23/09/2021
55.76
 1,394,200 55.82 56.18 55.70 665,500 665,500 0
22/09/2021
55.82
 2,027,200 56.00 56.00 55.52 498,100 500,000 -0.2
21/09/2021
56.00
 2,697,100 56.54 56.54 55.40 220,000 220,000 0
20/09/2021
56.54
 2,526,100 57.32 57.62 56.36 239,600 238,400 0.1
17/09/2021
57.32
 3,325,700 56.72 58.10 57.14 1,036,600 1,036,600 0
16/09/2021
56.72
 1,924,700 56.36 56.90 56.42 504,000 504,000 0
15/09/2021
56.36
 1,690,100 56.18 56.54 55.88 0 1,300 -0.1
14/09/2021
56.18
 2,523,200 55.70 56.72 55.70 20,100 20,100 0
13/09/2021
55.70
 1,600,000 56.00 56.30 55.64 200,000 200,000 0
10/09/2021
56.00
 1,440,100 55.82 56.54 55.94 40,000 40,000 0
09/09/2021
55.82
 1,393,700 55.76 56.24 55.58 100,200 100,000 0.0
08/09/2021
55.76
 1,453,800 56.00 56.42 55.58 7,300 0 0.7
07/09/2021
56.00
 2,290,600 56.84 57.08 56.00 260,000 260,000 0

Chính sách bảo mật | Điều khoản sử dụng |