CTCP FPT (fpt)

96.20
-1.30
(-1.33%)
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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
53.59
 1,598,400 53.85 54.31 53.38 480,000 480,000 0
29/04/2022
53.85
 3,991,500 54.10 54.92 53.43 26,900 20,000 0.7
28/04/2022
54.10
 2,530,400 52.82 54.77 52.56 617,300 617,100 0.0
27/04/2022
52.82
 2,529,700 53.49 53.49 51.54 10,700 0 1.1
26/04/2022
53.49
 5,431,400 53.02 53.85 49.74 108,400 112,900 -0.5
25/04/2022
53.02
 4,605,900 56.97 56.97 53.02 1,002,100 983,500 2.0
22/04/2022
56.97
 5,708,900 57.43 58.41 54.36 6,169,300 6,180,000 -1.2
21/04/2022
57.43
 4,068,500 57.43 59.43 57.02 377,100 379,500 -0.3
20/04/2022
57.43
 3,295,000 57.43 57.95 56.20 61,600 73,800 -1.4
19/04/2022
57.43
 4,731,000 59.23 60.00 57.43 3,471,678 3,474,778 -0.4
18/04/2022
59.23
 3,356,100 58.97 60.82 58.46 491,700 493,700 -0.2
15/04/2022
58.97
 3,121,400 59.79 60.46 58.46 953,100 959,700 0
14/04/2022
59.79
 3,529,400 59.02 60.97 59.08 1,588,400 1,601,100 -1.5
13/04/2022
59.02
 3,322,800 56.31 59.02 56.31 190,800 192,500 -0.2
12/04/2022
56.31
 3,162,100 55.64 57.18 54.67 0 5,000 -0.5
08/04/2022
55.64
 4,069,700 58.10 58.41 55.64 2,529,800 2,529,800 0
07/04/2022
58.10
 3,915,200 57.95 59.95 57.49 0 0 0
06/04/2022
57.95
 4,179,000 55.90 58.46 55.59 405,900 414,600 -1.0
05/04/2022
55.90
 1,863,900 56.05 57.23 55.90 987,700 997,900 -1.1
04/04/2022
56.05
 2,687,800 56.92 58.20 56.05 528,800 512,200 1.9
01/04/2022
56.92
 4,317,300 54.87 56.92 54.41 8,100 19,200 -1.2
31/03/2022
54.87
 3,472,300 54.36 56.72 53.64 382,000 390,300 -0.9
30/03/2022
54.36
 2,830,700 53.79 55.02 53.59 307,300 318,000 -1.1
29/03/2022
53.79
 8,224,300 50.31 53.79 50.56 243,900 251,800 -0.8
28/03/2022
50.31
 3,501,600 49.08 50.61 48.82 359,400 360,900 -0.1
25/03/2022
49.08
 1,228,100 49.23 49.49 49.02 163,400 169,400 -0.6
24/03/2022
49.23
 1,823,700 49.49 49.85 48.87 39,400 39,600 -0.0
23/03/2022
49.49
 1,975,800 49.43 50.00 49.23 0 19,500 -1.9
22/03/2022
49.43
 2,079,200 48.87 49.74 48.92 3,900 2,900 0.1
21/03/2022
48.87
 1,560,700 48.77 49.23 48.72 461,000 445,300 1.5
18/03/2022
48.77
 2,815,100 47.18 49.54 47.69 0 0 0
17/03/2022
47.18
 1,180,600 46.97 47.54 46.92 1,571,700 1,575,600 -0.4
16/03/2022
46.97
 1,139,600 46.67 47.33 46.41 2,026,300 2,042,800 -1.5
15/03/2022
46.67
 1,872,000 47.08 47.08 46.05 1,879,300 1,879,300 0
14/03/2022
47.08
 1,943,000 47.79 47.79 46.41 403,200 403,200 0
11/03/2022
47.79
 1,139,000 48.51 48.51 47.54 399,600 399,600 0
10/03/2022
48.51
 778,700 48.97 49.38 48.51 790,800 790,800 0
09/03/2022
48.97
 2,204,000 48.61 49.49 48.51 1,429,500 1,441,700 -1.2
08/03/2022
48.61
 2,227,500 48.10 48.92 47.49 700,000 704,700 -0.4
07/03/2022
48.10
 1,698,000 47.95 48.15 47.28 223,800 223,800 -0.0
04/03/2022
47.95
 1,343,800 47.90 48.10 47.69 0 13,000 -1.2
03/03/2022
47.90
 957,600 47.74 48.20 47.79 474,870 475,270 -0.0
02/03/2022
47.74
 1,088,900 47.90 47.90 47.54 259,500 261,000 -0.1
01/03/2022
47.90
 1,101,900 47.85 48.20 47.43 0 4,000 -0.4
28/02/2022
47.85
 1,504,600 47.33 47.95 47.33 56,800 56,800 0
25/02/2022
47.33
 1,059,900 47.18 47.90 47.23 0 0 0
24/02/2022
47.18
 1,349,600 47.69 47.95 46.15 2,000 0 0.2
23/02/2022
47.69
 973,800 47.64 48.15 47.49 0 0 0
22/02/2022
47.64
 1,158,200 47.95 47.95 47.18 195,700 191,100 0.4
21/02/2022
47.95
 1,386,000 47.28 48.20 47.18 1,100 2,000 -0.1
18/02/2022
47.28
 618,800 47.59 47.59 47.02 0 0 0
17/02/2022
47.59
 853,700 46.82 47.59 46.67 57,700 79,800 -2.0
16/02/2022
46.82
 614,200 46.72 47.43 46.82 201,000 202,100 -0.1
15/02/2022
46.72
 655,400 46.67 47.02 46.41 0 0 0
14/02/2022
46.67
 774,100 46.97 46.97 46.36 0 2,400 -0.2
11/02/2022
46.97
 641,600 47.18 47.38 46.87 145,900 145,900 0
10/02/2022
47.18
 974,900 46.51 47.18 46.26 145,000 145,000 0
09/02/2022
46.51
 1,142,700 46.46 47.02 46.46 0 3,200 -0.3
08/02/2022
46.46
 845,100 45.90 47.08 45.90 0 5,100 -0.5
07/02/2022
45.90
 518,400 45.90 46.20 45.64 450,800 457,000 -0.6
28/01/2022
45.90
 1,552,300 44.05 45.90 44.05 432,900 433,000 -0.0
27/01/2022
44.05
 719,600 44.10 44.46 43.79 54,900 54,900 0
26/01/2022
44.10
 913,600 44.36 44.61 43.85 636,400 636,400 0
25/01/2022
44.36
 1,192,600 43.74 44.87 43.08 1,650,100 1,653,100 -0.3
24/01/2022
43.74
 2,024,200 45.23 45.38 43.59 1,807,000 1,807,000 0
21/01/2022
45.23
 841,200 46.61 46.61 45.23 86,300 86,300 0
20/01/2022
46.61
 767,900 45.28 46.67 45.28 0 12,900 -1.1
19/01/2022
45.28
 744,900 45.18 45.74 45.13 50,000 50,400 -0.0
18/01/2022
45.18
 1,209,900 46.20 46.20 45.13 0 800 -0.1
17/01/2022
46.20
 532,500 46.82 46.82 46.15 404,300 404,300 0
14/01/2022
46.82
 686,700 47.23 47.23 46.61 90,300 90,300 0
13/01/2022
47.23
 1,811,800 45.95 47.54 46.05 13,400 42,400 -2.6
12/01/2022
45.95
 1,740,700 45.90 46.46 45.38 500,900 531,400 -2.7
11/01/2022
45.90
 2,509,300 47.18 47.28 45.69 105,000 114,000 -0.8
10/01/2022
47.18
 1,882,400 47.90 47.95 47.13 851,000 864,400 -1.0
07/01/2022
47.90
 1,016,800 47.95 48.05 47.74 341,000 341,900 -0.1
06/01/2022
47.95
 1,192,400 48.00 48.20 47.95 0 0 0
05/01/2022
48.00
 1,193,800 47.95 48.31 47.95 460,100 460,000 0.0
04/01/2022
47.95
 1,935,000 47.69 48.31 47.85 215,000 214,300 0.1
31/12/2021
47.69
 1,607,400 48.00 48.41 47.69 0 0 0
30/12/2021
48.00
 810,800 48.00 48.36 47.95 200,000 200,000 0
29/12/2021
48.00
 912,200 48.46 48.61 48.00 0 700 -0.1
28/12/2021
48.46
 567,300 48.46 48.67 48.26 2,200 0 0.2
27/12/2021
48.46
 793,700 48.10 48.72 47.85 104,000 104,000 0
24/12/2021
48.10
 1,186,700 47.79 48.46 47.59 1,585,258 1,585,258 0
23/12/2021
47.79
 1,930,300 48.72 48.72 47.69 1,585,258 1,587,558 -0.2
22/12/2021
48.72
 1,670,500 48.82 48.92 48.51 401,000 400,000 0.1
21/12/2021
48.82
 1,112,300 49.13 49.18 48.77 601,918 599,418 0.2
20/12/2021
49.13
 1,019,800 49.43 49.49 48.97 500,700 514,900 -1.4
17/12/2021
49.43
 1,152,100 48.97 49.74 48.97 0 1,000 -0.1
16/12/2021
48.97
 1,245,000 49.18 50.00 48.97 518,600 521,100 -0.2
15/12/2021
49.18
 808,400 49.08 49.38 49.02 1,936,800 1,937,500 -0.1
14/12/2021
49.08
 1,144,500 49.23 49.43 48.92 795,000 795,000 0
13/12/2021
49.23
 900,200 49.13 49.49 49.02 48,604 48,604 0
10/12/2021
49.13
 1,160,000 49.74 49.74 48.92 464,900 464,900 0
09/12/2021
49.74
 993,100 49.02 49.74 48.77 3,500 0 0.3
08/12/2021
49.02
 1,064,800 49.23 49.49 48.72 25,500 25,500 0
07/12/2021
49.23
 1,451,000 48.46 49.23 48.46 4,400 0 0.4
06/12/2021
48.46
 2,393,800 48.97 49.49 48.31 824,100 827,600 -0.3
03/12/2021
48.97
 2,009,700 49.85 50.15 48.97 0 6,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |