CTCP FPT (fpt)

116.50
-0.60
(-0.51%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-02-28)
8 7.37% 75,139,600 -30,952 0
108.50
117.10
116.50
2 tháng
(2024-01-29)
20.60 21.48% 120,322,400 -83,568 0
95.60
117.10
116.50
3 tháng
(2024-01-02)
20.60 21.48% 149,758,700 -100,165 0.6
94.70
117.10
116.50
6 tháng
(2023-10-02)
23.30 25% 298,917,600 -262,285 -26.8
83
117.10
116.50
12 tháng
(2023-04-04)
48.11 70.34% 470,629,100 -282,846 -28.5
66.52
117.10
116.50
24 tháng
(2022-04-12)
40.35 52.99% 841,175,100 2,486,573 335.4
55.99
117.10
116.50
36 tháng
(2021-04-14)
68.66 143.53% 1,395,504,800 4,495,863 513.9
47.07
117.10
116.50
60 tháng
(2019-04-25)
95.45 453.38% 2,304,749,980 7,386,893 803.2
19.94
117.10
116.50
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 29/03/2024
116.50
-0.60
1,343,500 116.40 117.20 116 924,600 924,800 0
#2 28/03/2024
117.10
1.90
2,803,200 115.90 117.40 115.30 51,200 51,200 0
#3 27/03/2024
115.20
0.20
1,320,200 114.70 115.30 114.10 40,000 41,700 0
#4 26/03/2024
115
1
1,693,300 114 115.50 113.60 1,390,790 1,396,990 0
#5 25/03/2024
114
-0.90
2,794,400 114.90 115.10 113.80 40,200 42,353 0
#6 22/03/2024
114.90
-1.30
2,414,800 116.20 116.30 114.50 359,476 359,476 0
#7 21/03/2024
116.20
1.70
3,757,800 114.50 116.20 114.60 344,500 344,700 0
#8 20/03/2024
114.50
2.50
3,475,700 112 115 111.10 310,200 310,200 0
#9 19/03/2024
112
-1
3,315,400 113 113 111.10 706,608 700,200 0
#10 18/03/2024
113
-3
5,884,600 116 116 111.10 1,812,000 1,811,900 0
#11 15/03/2024
116
-1
3,838,400 117 117 114.50 851,753 858,700 0
#12 14/03/2024
117
0
3,463,000 117 118.50 115.70 2,557,800 2,558,808 0
#13 13/03/2024
117
5.10
5,114,200 111.90 117 112 974,400 970,600 0
#14 12/03/2024
111.90
1.90
2,907,800 110 113.50 110 220,000 220,053 0
#15 11/03/2024
110
0
3,381,500 110 113.50 110 701,750 707,150 0
#16 08/03/2024
110
-1.30
3,115,600 111.30 112.60 109.50 238,019 238,700 0
#17 07/03/2024
111.30
2.20
4,037,600 109.10 113.90 108.20 1,212,150 1,225,360 0
#18 06/03/2024
109.10
-1.60
3,702,600 110.70 110.70 108.40 357,300 357,335 0
#19 05/03/2024
110.70
-0.70
3,383,000 111.40 111.40 109.90 1,290,600 1,293,819 0
#20 04/03/2024
111.40
0.60
3,087,100 110.80 111.80 110.80 74,500 75,500 0
#21 01/03/2024
110.80
1.80
4,019,400 109 111.40 109.10 942,000 942,000 0
#22 29/02/2024
109
0.50
2,824,800 108.50 109.40 107.70 151,386 149,300 0
#23 28/02/2024
108.50
0.60
3,461,700 107.90 108.50 106.30 936,200 937,540 0
#24 27/02/2024
107.90
-0.10
2,800,800 108 109.50 107.40 1,696,400 1,700,401 0
#25 26/02/2024
108
4.10
4,466,700 103.90 108 103.50 470,000 472,086 0
#26 23/02/2024
103.90
-0.70
4,103,500 104.60 106.70 103.30 1,054,500 1,054,540 0
#27 22/02/2024
104.60
-1.30
1,718,700 105.90 106 104.60 492,500 492,563 0
#28 21/02/2024
105.90
1.60
3,137,500 104.30 106.90 103.50 683,300 683,324 0
#29 20/02/2024
104.30
-0.70
1,844,300 105 105.20 104 2,046,100 2,040,000 0
#30 19/02/2024
105
-0.10
2,031,800 105.10 107 105 914,500 911,500 0
#31 16/02/2024
105.10
1.10
2,066,000 104 105.10 103.80 272,100 284,200 0
#32 15/02/2024
104
-0.90
2,248,400 104.90 105.50 103.80 1,254,020 1,253,320 0
#33 07/02/2024
104.90
0.80
2,125,400 104.10 105 103.90 300,500 318,700 0
#34 06/02/2024
104.10
0.60
1,884,300 103.50 105 102.90 1,688,602 1,676,572 0
#35 05/02/2024
103.50
1.50
2,694,400 102 104.10 101.90 496,000 502,300 0
#36 02/02/2024
102
2.10
2,876,100 99.90 102.20 100.10 972,481 972,400 0
#37 01/02/2024
99.90
4.20
7,793,700 95.70 99.90 95.70 382,900 406,802 0
#38 31/01/2024
95.70
0.10
1,381,500 95.60 96 95.50 953,066 953,396 0
#39 30/01/2024
95.60
-0.30
949,000 95.90 95.90 95.40 327,400 327,481 0
#40 29/01/2024
95.90
0
1,060,700 95.90 96.10 95.30 1,703,800 1,711,200 0
#41 26/01/2024
95.90
0.80
925,400 95.10 96.20 95.30 495,118 471,300 0
#42 25/01/2024
95.10
0.10
845,100 95 95.70 94.80 656,900 656,943 0
#43 24/01/2024
95
-0.60
1,722,100 95.60 95.80 94.90 943,700 960,700 0
#44 23/01/2024
95.60
-0.80
1,480,400 96.40 96.40 95.40 2,681,385 2,667,898 0
#45 22/01/2024
96.40
0.10
1,108,000 96.30 96.80 95.80 113,800 114,766 0
#46 19/01/2024
96.30
0.70
1,493,200 95.60 96.90 95.70 646,251 647,200 0
#47 18/01/2024
95.60
-0.10
1,136,900 95.70 96 95.20 491,400 528,875 0
#48 17/01/2024
95.70
0
1,414,000 95.70 96 95 654,500 654,500 0
#49 16/01/2024
95.70
0.30
810,000 95.40 95.70 94.70 381,900 381,951 0
#50 15/01/2024
95.40
0.70
1,312,200 94.70 95.90 94.90 730,700 734,200 0
#51 12/01/2024
94.70
-0.30
2,597,000 95 95.60 94.10 25,500 25,500 0
#52 11/01/2024
95
0.30
1,370,900 94.70 95.40 94.70 0 0 0
#53 10/01/2024
94.70
-1.90
3,302,500 96.60 96.90 94.50 400,600 401,142 -0.1
#54 09/01/2024
96.60
-0.70
1,211,700 97.30 97.30 96.60 603,358 603,500 -0.0
#55 08/01/2024
97.30
-0.10
1,443,000 97.40 98.30 97.10 110,401 121,900 -1.1
#56 05/01/2024
97.40
0.20
1,138,600 97.20 97.50 96.50 242,800 240,700 0.2
#57 04/01/2024
97.20
0.90
2,973,900 96.30 98.40 96.20 400 58 0.0
#58 03/01/2024
96.30
0.40
1,436,900 95.90 96.50 95.40 0 1 -0.0
#59 02/01/2024
95.90
-0.20
1,714,500 96.10 96.90 95.70 521,200 505,376 1.5
#60 29/12/2023
96.10
-0.50
1,866,600 96.60 97 96.10 0 400 -0.0
#61 28/12/2023
96.60
-0.30
1,196,600 96.90 97 96.30 181,600 181,600 0
#62 27/12/2023
96.90
-0.30
1,355,900 97.20 97.80 96.90 935,800 953,524 -1.7
#63 26/12/2023
97.20
1.20
3,359,900 96 98.60 96.40 111,198 115,183 -0.4
#64 25/12/2023
96
1.40
2,017,000 94.60 96.20 94.80 170,800 198,280 -2.6
#65 22/12/2023
94.60
-0.50
1,275,400 95.10 95.10 94.40 446,383 446,102 0.0
#66 21/12/2023
95.10
0.40
1,756,800 94.70 95.10 94 207,100 198,798 0.8
#67 20/12/2023
94.70
0.10
1,349,500 94.60 95 94.10 3,641,900 3,641,900 0
#68 19/12/2023
94.60
0.60
1,250,400 94 94.60 93.60 796,900 792,583 0.4
#69 18/12/2023
94
-2.20
2,266,500 96.20 96.20 93.70 4,253,399 4,258,700 -0.5
#70 15/12/2023
96.20
0
1,474,300 96.20 96.30 95 921,060 915,400 0.5
#71 14/12/2023
96.20
1
1,712,300 95.20 96.40 95.20 4,209,367 4,214,167 -0.5
#72 13/12/2023
95.20
-1.60
2,148,100 96.80 97.40 95.20 2,513,885 2,500,369 1.3
#73 12/12/2023
96.80
1.80
4,084,900 95 96.80 95.30 5,400 5,800 -0.0
#74 11/12/2023
95
0.80
1,564,500 94.20 95.70 94.60 258,100 262,530 -0.4
#75 08/12/2023
94.20
-0.10
1,745,800 94.30 95.10 93.50 193,200 211,815 -1.7
#76 07/12/2023
94.30
-0.70
3,761,200 95 95.30 92.80 0 0 0
#77 06/12/2023
95
0.20
1,220,700 94.80 95.40 94.10 860,339 861,100 -0.1
#78 05/12/2023
94.80
1.20
3,590,200 93.60 95.80 93.70 20,223 20,000 0.0
#79 04/12/2023
93.60
1.20
3,462,300 92.40 94 92.60 189,000 190,297 -0.1
#80 01/12/2023
92.40
0.50
1,190,800 91.90 92.90 91.30 684,478 684,517 -0.0
#81 30/11/2023
91.90
0.20
1,982,400 91.70 93.70 91.30 772,600 772,823 -0.0
#82 29/11/2023
91.70
0.60
801,500 91.10 92 91.10 90,058 90,000 0.0
#83 28/11/2023
91.10
0.40
1,090,700 90.70 91.90 89.90 177,006 177,000 0.0
#84 27/11/2023
90.70
-0.50
1,659,500 91.20 91.40 90.10 486,200 482,300 0.4
#85 24/11/2023
91.20
0.40
2,248,500 90.80 92 90.20 147,300 147,358 -0.0
#86 23/11/2023
90.80
-2.20
2,165,700 93 93.70 90.80 425,823 425,806 0.0
#87 22/11/2023
93
1.10
3,271,700 91.90 93.10 91.90 99,150 113,900 -1.4
#88 21/11/2023
91.90
1.20
1,460,700 90.70 92 90.70 193,400 192,700 0.1
#89 20/11/2023
90.70
-0.30
1,656,500 91 92.60 89.10 333,000 333,023 -0.0
#90 17/11/2023
91
-2
3,567,900 93 93.50 90.60 243,411 245,050 -0.2
#91 16/11/2023
93
0.60
1,906,300 92.40 93 91.60 224,760 208,800 1.5
#92 15/11/2023
92.40
-0.20
2,417,600 92.60 93.80 92 451,700 451,700 0
#93 14/11/2023
92.60
1.20
1,997,800 91.40 93.40 91.30 188,500 188,511 -0.0
#94 13/11/2023
91.40
-0.10
1,532,100 91.50 92 90.50 477,400 502,400 -0.3
#95 10/11/2023
91.50
-1
2,406,500 92.50 92.70 91.30 526,342 494,000 -0.3
#96 09/11/2023
92.50
-0.10
2,110,200 92.60 93.30 91.80 906,030 915,660 -0.3
#97 08/11/2023
92.60
4.30
2,943,200 88.30 92.60 88 1,017,905 988,800 -0.3
#98 07/11/2023
88.30
-0.20
1,340,200 88.50 88.80 87.90 5,400 33,800 -2.5
#99 06/11/2023
88.50
1.50
1,210,100 87 88.90 87.80 4,100 5,400 -0.1
#100 03/11/2023
87
-2
4,842,300 89 89.20 87 610,685 636,005 -0.3

Chính sách bảo mật | Điều khoản sử dụng |