CTCP FPT (fpt)

73.30
-1
(-1.35%)
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
(2026-04-06) 		-0.20 -0.27% 154,175,100 -39,072,466 -194.0
73.40
79.10
74.30
2 tháng
(2026-03-06) 		-7.90 -9.68% 384,426,900 -69,144,366 -2,730.8
73.10
81.60
74.30
3 tháng
(2026-02-04) 		-28.20 -27.67% 671,861,100 -169,537,766 -12,093.7
73.10
101.90
74.30
6 tháng
(2025-11-06) 		-25.47 -25.68% 1,135,496,200 -140,153,066 -9,139.3
73.10
106.10
74.30
12 tháng
(2025-05-12) 		-27.25 -26.99% 2,280,366,000 -198,062,157 -15,705.7
73.10
110.95
74.30
24 tháng
(2024-05-15) 		-24.44 -24.90% 3,556,494,300 -309,932,576 -30,279.9
73.10
131.67
74.30
36 tháng
(2023-05-22) 		22.40 43.68% 4,093,413,800 -311,441,154 -30,448.4
50.55
131.67
74.30
60 tháng
(2021-05-31) 		31.39 74.17% 4,963,984,500 -309,180,045 -30,134.4
40.58
131.67
74.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
52.28
 2,529,700 52.94 52.94 51.01 10,700 0 1.1
26/04/2022
52.94
 5,431,400 52.48 53.29 49.23 108,400 112,900 -0.5
25/04/2022
52.48
 4,605,900 56.39 56.39 52.48 1,002,100 983,500 2.0
22/04/2022
56.39
 5,708,900 56.84 57.81 53.80 6,169,300 6,180,000 -1.2
21/04/2022
56.84
 4,068,500 56.84 58.82 56.44 377,100 379,500 -0.3
20/04/2022
56.84
 3,295,000 56.84 57.35 55.63 61,600 73,800 -1.4
19/04/2022
56.84
 4,731,000 58.62 59.38 56.84 3,471,678 3,474,778 -0.4
18/04/2022
58.62
 3,356,100 58.37 60.19 57.86 491,700 493,700 -0.2
15/04/2022
58.37
 3,121,400 59.18 59.84 57.86 953,100 959,700 0
14/04/2022
59.18
 3,529,400 58.42 60.35 58.47 1,588,400 1,601,100 -1.5
13/04/2022
58.42
 3,322,800 55.73 58.42 55.73 190,800 192,500 -0.2
12/04/2022
55.73
 3,162,100 55.07 56.59 54.10 0 5,000 -0.5
08/04/2022
55.07
 4,069,700 57.50 57.81 55.07 2,529,800 2,529,800 0
07/04/2022
57.50
 3,915,200 57.35 59.33 56.89 0 0 0
06/04/2022
57.35
 4,179,000 55.32 57.86 55.02 405,900 414,600 -1.0
05/04/2022
55.32
 1,863,900 55.47 56.64 55.32 987,700 997,900 -1.1
04/04/2022
55.47
 2,687,800 56.34 57.60 55.47 528,800 512,200 1.9
01/04/2022
56.34
 4,317,300 54.31 56.34 53.85 8,100 19,200 -1.2
31/03/2022
54.31
 3,472,300 53.80 56.13 53.09 382,000 390,300 -0.9
30/03/2022
53.80
 2,830,700 53.24 54.46 53.04 307,300 318,000 -1.1
29/03/2022
53.24
 8,224,300 49.79 53.24 50.04 243,900 251,800 -0.8
28/03/2022
49.79
 3,501,600 48.57 50.09 48.32 359,400 360,900 -0.1
25/03/2022
48.57
 1,228,100 48.72 48.98 48.52 163,400 169,400 -0.6
24/03/2022
48.72
 1,823,700 48.98 49.33 48.37 39,400 39,600 -0.0
23/03/2022
48.98
 1,975,800 48.93 49.48 48.72 0 19,500 -1.9
22/03/2022
48.93
 2,079,200 48.37 49.23 48.42 3,900 2,900 0.1
21/03/2022
48.37
 1,560,700 48.27 48.72 48.22 461,000 445,300 1.5
18/03/2022
48.27
 2,815,100 46.69 49.03 47.20 0 0 0
17/03/2022
46.69
 1,180,600 46.49 47.05 46.44 1,571,700 1,575,600 -0.4
16/03/2022
46.49
 1,139,600 46.19 46.84 45.93 2,026,300 2,042,800 -1.5
15/03/2022
46.19
 1,872,000 46.59 46.59 45.58 1,879,300 1,879,300 0
14/03/2022
46.59
 1,943,000 47.30 47.30 45.93 403,200 403,200 0
11/03/2022
47.30
 1,139,000 48.01 48.01 47.05 399,600 399,600 0
10/03/2022
48.01
 778,700 48.47 48.88 48.01 790,800 790,800 0
09/03/2022
48.47
 2,204,000 48.11 48.98 48.01 1,429,500 1,441,700 -1.2
08/03/2022
48.11
 2,227,500 47.61 48.42 47.00 700,000 704,700 -0.4
07/03/2022
47.61
 1,698,000 47.45 47.66 46.79 223,800 223,800 -0.0
04/03/2022
47.45
 1,343,800 47.40 47.61 47.20 0 13,000 -1.2
03/03/2022
47.40
 957,600 47.25 47.71 47.30 474,870 475,270 -0.0
02/03/2022
47.25
 1,088,900 47.40 47.40 47.05 259,500 261,000 -0.1
01/03/2022
47.40
 1,101,900 47.35 47.71 46.95 0 4,000 -0.4
28/02/2022
47.35
 1,504,600 46.84 47.45 46.84 56,800 56,800 0
25/02/2022
46.84
 1,059,900 46.69 47.40 46.74 0 0 0
24/02/2022
46.69
 1,349,600 47.20 47.45 45.68 2,000 0 0.2
23/02/2022
47.20
 973,800 47.15 47.66 47.00 0 0 0
22/02/2022
47.15
 1,158,200 47.45 47.45 46.69 195,700 191,100 0.4
21/02/2022
47.45
 1,386,000 46.79 47.71 46.69 1,100 2,000 -0.1
18/02/2022
46.79
 618,800 47.10 47.10 46.54 0 0 0
17/02/2022
47.10
 853,700 46.34 47.10 46.19 57,700 79,800 -2.0
16/02/2022
46.34
 614,200 46.24 46.95 46.34 201,000 202,100 -0.1
15/02/2022
46.24
 655,400 46.19 46.54 45.93 0 0 0
14/02/2022
46.19
 774,100 46.49 46.49 45.88 0 2,400 -0.2
11/02/2022
46.49
 641,600 46.69 46.90 46.39 145,900 145,900 0
10/02/2022
46.69
 974,900 46.03 46.69 45.78 145,000 145,000 0
09/02/2022
46.03
 1,142,700 45.98 46.54 45.98 0 3,200 -0.3
08/02/2022
45.98
 845,100 45.42 46.59 45.42 0 5,100 -0.5
07/02/2022
45.42
 518,400 45.42 45.73 45.17 450,800 457,000 -0.6
28/01/2022
45.42
 1,552,300 43.60 45.42 43.60 432,900 433,000 -0.0
27/01/2022
43.60
 719,600 43.65 44.00 43.34 54,900 54,900 0
26/01/2022
43.65
 913,600 43.90 44.16 43.39 636,400 636,400 0
25/01/2022
43.90
 1,192,600 43.29 44.41 42.63 1,650,100 1,653,100 -0.3
24/01/2022
43.29
 2,024,200 44.76 44.92 43.14 1,807,000 1,807,000 0
21/01/2022
44.76
 841,200 46.13 46.13 44.76 86,300 86,300 0
20/01/2022
46.13
 767,900 44.81 46.19 44.81 0 12,900 -1.1
19/01/2022
44.81
 744,900 44.71 45.27 44.66 50,000 50,400 -0.0
18/01/2022
44.71
 1,209,900 45.73 45.73 44.66 0 800 -0.1
17/01/2022
45.73
 532,500 46.34 46.34 45.68 404,300 404,300 0
14/01/2022
46.34
 686,700 46.74 46.74 46.13 90,300 90,300 0
13/01/2022
46.74
 1,811,800 45.47 47.05 45.58 13,400 42,400 -2.6
12/01/2022
45.47
 1,740,700 45.42 45.98 44.92 500,900 531,400 -2.7
11/01/2022
45.42
 2,509,300 46.69 46.79 45.22 105,000 114,000 -0.8
10/01/2022
46.69
 1,882,400 47.40 47.45 46.64 851,000 864,400 -1.0
07/01/2022
47.40
 1,016,800 47.45 47.56 47.25 341,000 341,900 -0.1
06/01/2022
47.45
 1,192,400 47.50 47.71 47.45 0 0 0
05/01/2022
47.50
 1,193,800 47.45 47.81 47.45 460,100 460,000 0.0
04/01/2022
47.45
 1,935,000 47.20 47.81 47.35 215,000 214,300 0.1
31/12/2021
47.20
 1,607,400 47.50 47.91 47.20 0 0 0
30/12/2021
47.50
 810,800 47.50 47.86 47.45 200,000 200,000 0
29/12/2021
47.50
 912,200 47.96 48.11 47.50 0 700 -0.1
28/12/2021
47.96
 567,300 47.96 48.16 47.76 2,200 0 0.2
27/12/2021
47.96
 793,700 47.61 48.22 47.35 104,000 104,000 0
24/12/2021
47.61
 1,186,700 47.30 47.96 47.10 1,585,258 1,585,258 0
23/12/2021
47.30
 1,930,300 48.22 48.22 47.20 1,585,258 1,587,558 -0.2
22/12/2021
48.22
 1,670,500 48.32 48.42 48.01 401,000 400,000 0.1
21/12/2021
48.32
 1,112,300 48.62 48.67 48.27 601,918 599,418 0.2
20/12/2021
48.62
 1,019,800 48.93 48.98 48.47 500,700 514,900 -1.4
17/12/2021
48.93
 1,152,100 48.47 49.23 48.47 0 1,000 -0.1
16/12/2021
48.47
 1,245,000 48.67 49.48 48.47 518,600 521,100 -0.2
15/12/2021
48.67
 808,400 48.57 48.88 48.52 1,936,800 1,937,500 -0.1
14/12/2021
48.57
 1,144,500 48.72 48.93 48.42 795,000 795,000 0
13/12/2021
48.72
 900,200 48.62 48.98 48.52 48,604 48,604 0
10/12/2021
48.62
 1,160,000 49.23 49.23 48.42 464,900 464,900 0
09/12/2021
49.23
 993,100 48.52 49.23 48.27 3,500 0 0.3
08/12/2021
48.52
 1,064,800 48.72 48.98 48.22 25,500 25,500 0
07/12/2021
48.72
 1,451,000 47.96 48.72 47.96 4,400 0 0.4
06/12/2021
47.96
 2,393,800 48.47 48.98 47.81 824,100 827,600 -0.3
03/12/2021
48.47
 2,009,700 49.33 49.64 48.47 0 6,900 -0.7
02/12/2021
49.33
 952,900 49.84 49.89 49.33 209,995 214,395 -0.4
01/12/2021
49.84
 1,254,900 49.28 50.04 49.08 0 1,000 -0.1
30/11/2021
49.28
 2,563,100 49.79 49.99 49.23 20,000 22,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |