CTCP FPT (fpt)

72.40
-0.30
(-0.41%)
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
(2026-08-12) 		3.70 5.23% 106,841,300 12,003,556 0
68.30
74.50
72.70
2 tháng
(2026-07-13) 		4 5.67% 277,186,200 12,027,410 0
62.20
74.50
72.70
3 tháng
(2026-06-15) 		0.90 1.22% 430,316,900 -18,445,987 0
62.20
74.50
72.70
6 tháng
(2026-03-16) 		-3.70 -4.73% 1,048,369,400 -94,246,378 -1,679.7
62.20
79.40
72.70
12 tháng
(2025-09-16) 		-27.93 -27.27% 2,339,164,000 -171,445,778 -8,316.3
62.20
106.10
72.70
24 tháng
(2024-09-23) 		-39.05 -34.39% 3,819,069,500 -306,459,232 -24,685.8
62.20
131.67
72.70
36 tháng
(2023-09-27) 		5.49 7.95% 4,706,922,800 -349,195,166 -30,399.2
60.74
131.67
72.70
60 tháng
(2021-10-07) 		26.64 55.66% 5,469,112,800 -347,264,247 -30,115.8
40.97
131.67
72.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
50.98
 1,048,300 51.92 52.23 50.86 29,100 20,000 0.7
31/01/2023
51.92
 1,529,100 52.04 52.04 50.80 195,300 196,570 -0.1
30/01/2023
52.04
 891,000 52.23 52.48 52.04 23,900 23,920 -0.0
27/01/2023
52.23
 1,140,700 52.17 53.16 52.23 64,887 73,900 -0.8
19/01/2023
52.17
 1,327,200 51.86 52.35 51.54 161,436 160,936 0.0
18/01/2023
51.86
 954,600 50.98 51.86 50.86 154,200 152,300 0.2
17/01/2023
50.98
 978,200 50.24 50.98 50.36 104,600 104,687 -0.0
16/01/2023
50.24
 574,500 49.74 50.36 49.55 2,700 500 0.2
13/01/2023
49.74
 628,300 50.18 50.49 49.74 70,747 72,600 -0.1
12/01/2023
50.18
 542,500 50.30 50.67 49.87 0 0 -0.2
11/01/2023
50.30
 1,076,900 49.99 50.74 49.99 800 2,700 -0.2
10/01/2023
49.99
 752,700 49.93 50.55 49.87 3,304,200 3,292,347 1.0
09/01/2023
49.93
 518,900 49.93 50.30 49.68 0 0 -0.1
06/01/2023
49.93
 719,400 50.11 50.43 49.87 0 800 -0.1
05/01/2023
50.11
 1,012,600 49.74 50.67 49.87 0 11,900 -1.0
04/01/2023
49.74
 794,300 49.74 50.36 49.31 0 0 0.0
03/01/2023
49.74
 1,535,200 47.81 49.74 47.75 0 0 0.0
30/12/2022
47.81
 628,600 47.38 47.81 47.25 500,431 500,000 0.0
29/12/2022
47.38
 655,300 47.69 47.88 47.38 45,300 45,300 0
28/12/2022
47.69
 589,200 47.57 47.88 47.25 9,558 0 0.7
27/12/2022
47.57
 805,200 47.50 48.19 47.25 593,384 592,931 0.0
26/12/2022
47.50
 832,500 48.50 48.56 47.50 0 0 -0.7
23/12/2022
48.50
 1,221,000 48.00 48.50 47.38 552,000 561,558 -0.7
22/12/2022
48.00
 657,800 48.00 48.19 47.25 331,900 332,784 -0.1
21/12/2022
48.00
 544,100 47.63 48.12 47.07 179,576 174,136 0.4
20/12/2022
47.63
 785,800 47.63 48.00 46.88 55,900 55,400 0.0
19/12/2022
47.63
 1,026,200 48.44 48.68 47.63 9,535 77 0.7
16/12/2022
48.44
 910,900 48.31 48.50 47.50 216,000 221,440 -0.4
15/12/2022
48.31
 1,170,500 47.44 48.56 47.50 395 500 -0.0
14/12/2022
47.44
 1,158,000 48.00 48.19 47.32 560,000 569,535 -0.7
13/12/2022
48.00
 899,700 47.88 48.06 46.76 0 0 -0.0
12/12/2022
47.88
 1,213,500 48.50 48.62 47.50 1,300,000 1,300,395 -0.0
09/12/2022
48.50
 987,500 47.88 48.50 47.38 0 0 0
08/12/2022
47.88
 1,267,300 47.57 49.00 47.01 31,400 31,400 0
07/12/2022
47.57
 1,029,400 47.25 47.63 46.51 69,400 69,400 0
06/12/2022
47.25
 1,537,700 48.68 49.06 47.25 1,100 0 0.1
05/12/2022
48.68
 1,216,400 48.12 49.12 48.12 0 0 -0.0
02/12/2022
48.12
 2,901,400 46.45 48.31 46.01 0 0 -0.0
01/12/2022
46.45
 1,776,500 46.38 47.13 46.07 602 1,100 -0.0
30/11/2022
46.38
 911,500 46.20 46.57 45.70 0 0 -0.0
29/11/2022
46.20
 1,143,800 46.20 46.57 45.39 0 0 -0.0
28/11/2022
46.20
 1,146,800 44.77 46.32 44.95 0 602 -0.0
25/11/2022
44.77
 1,267,400 43.83 44.77 43.83 200,000 200,000 0
24/11/2022
43.83
 788,400 43.83 44.15 43.15 128,100 128,000 0.0
23/11/2022
43.83
 465,900 43.83 44.15 43.34 0 0 0.0
22/11/2022
43.83
 1,176,300 43.59 44.77 42.96 7 0 0.0
21/11/2022
43.59
 840,500 44.46 44.64 43.21 3,900 100 0.3
18/11/2022
44.46
 1,261,700 44.15 44.77 43.03 0 0 2.3
17/11/2022
44.15
 1,546,300 43.09 44.77 40.10 290,292 258,507 2.3
16/11/2022
43.09
 3,050,400 40.97 43.52 38.11 268,600 271,500 -0.2
15/11/2022
40.97
 3,114,900 44.02 44.02 40.97 5,994,049 5,994,049 0
14/11/2022
44.02
 1,639,000 45.26 45.26 43.52 0 31,792 -2.3
11/11/2022
45.26
 1,002,900 45.39 45.76 44.77 393,900 394,900 -0.1
10/11/2022
45.39
 1,595,200 46.01 46.01 42.96 1,393,500 1,393,400 0.0
09/11/2022
46.01
 697,700 45.58 46.20 45.58 150,000 150,000 0
08/11/2022
45.58
 945,000 45.14 45.95 44.39 720,000 720,000 0
07/11/2022
45.14
 1,572,400 45.33 46.01 45.14 421,400 413,700 0.6
04/11/2022
45.33
 1,646,800 46.07 46.07 44.46 1,076,000 1,075,500 0.0
03/11/2022
46.07
 622,400 46.01 47.07 45.82 4,764 0 0.4
02/11/2022
46.01
 978,200 46.94 47.25 46.01 0 7,800 -0.6
01/11/2022
46.94
 561,500 47.01 47.75 46.63 0 500 -0.0
31/10/2022
47.01
 1,084,700 46.63 47.25 45.82 0 4,764 -0.4
28/10/2022
46.63
 875,800 47.13 47.44 46.45 5,700 7,800 -0.2
27/10/2022
47.13
 935,900 45.89 47.38 45.82 0 0 0
26/10/2022
45.89
 625,100 45.51 46.32 45.20 0 0 0
25/10/2022
45.51
 1,564,600 44.21 46.32 44.21 0 5,700 -0.4
24/10/2022
44.21
 1,426,100 45.95 46.32 44.15 3,000 0 0.2
21/10/2022
45.95
 1,564,900 48.37 48.37 45.95 18,800 0 1.5
20/10/2022
48.37
 1,730,300 46.94 48.81 46.82 900 0 0.1
19/10/2022
46.94
 1,023,700 46.57 47.38 46.45 0 3,000 -0.2
18/10/2022
46.57
 879,000 45.89 46.82 46.01 25,300 40,100 -1.1
17/10/2022
45.89
 707,400 46.01 46.01 45.14 0 913 -0.1
14/10/2022
46.01
 844,200 45.39 46.32 45.76 14,343 0 1.1
13/10/2022
45.39
 829,200 45.02 45.39 44.46 5,000 4,000 0.1
12/10/2022
45.02
 1,463,100 44.15 45.58 44.15 0 0 -0.7
11/10/2022
44.15
 1,593,600 46.01 46.01 44.15 370,408 380,443 -0.7
10/10/2022
46.01
 1,625,600 46.01 46.94 44.83 169,800 174,800 -0.4
07/10/2022
46.01
 2,061,000 47.57 47.57 46.01 20,000 20,000 0
06/10/2022
47.57
 1,266,700 48.75 49.06 47.57 1,900 4,308 -0.2
05/10/2022
48.75
 971,900 48.19 49.43 48.75 6,818 0 0.5
04/10/2022
48.19
 2,040,000 47.88 49.12 48.00 26,000 26,000 0
03/10/2022
47.88
 1,245,600 50.05 50.05 47.50 1,022,900 1,023,600 -0.1
30/09/2022
50.05
 2,109,900 47.88 50.24 47.81 920,900 918,818 0.2
29/09/2022
47.88
 1,303,900 48.50 49.80 47.88 3,485 0 0.3
28/09/2022
48.50
 2,048,400 50.05 50.05 48.50 317,700 318,900 -0.1
27/09/2022
50.05
 932,900 50.67 50.98 50.05 158,300 158,900 -0.0
26/09/2022
50.67
 1,863,600 51.23 51.23 49.93 260,740 264,225 -0.3
23/09/2022
51.23
 840,600 51.54 51.67 51.05 330,223 326,200 0.3
22/09/2022
51.54
 1,172,400 51.17 51.61 50.92 20,060 28,300 -0.7
21/09/2022
51.17
 775,400 51.86 51.86 51.17 0 0 -0.3
20/09/2022
51.86
 575,000 51.67 52.10 51.17 1,401,308 1,405,323 -0.3
19/09/2022
51.67
 1,783,700 51.30 51.98 50.92 0 60 -0.0
16/09/2022
51.30
 1,360,100 52.04 52.17 51.30 340 0 0.0
15/09/2022
52.04
 780,500 52.23 52.54 52.04 165,948 159,108 0.0
14/09/2022
52.23
 1,309,200 52.60 52.60 51.92 165,800 165,700 0.0
13/09/2022
52.60
 1,046,400 52.60 53.04 52.41 231,800 231,640 0.0
12/09/2022
52.60
 716,000 52.41 52.97 52.41 38,800 32,848 -0.0
09/09/2022
52.41
 1,145,400 52.41 52.85 52.41 0 100 -0.0
08/09/2022
52.41
 1,135,600 52.23 52.85 52.10 140,200 139,700 0.0
07/09/2022
52.23
 2,236,400 53.35 53.41 52.23 81,800 94,600 -1.1

Chính sách bảo mật | Điều khoản sử dụng |