CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		4.20 4.45% 187,931,500 11,335,200 1,107.5
94
105.80
102.10
2 tháng
(2025-11-28) 		2.40 2.50% 302,233,100 10,588,400 1,045.4
92.50
105.80
102.10
3 tháng
(2025-10-29) 		-2.15 -2.14% 474,776,800 29,460,000 2,955.1
92.50
105.80
102.10
6 tháng
(2025-07-31) 		-4.43 -4.30% 1,179,381,700 -28,118,404 -2,885.8
86.10
106.39
102.10
12 tháng
(2025-02-03) 		-26.08 -20.94% 1,996,784,000 -93,458,682 -11,488.4
86.10
125.01
102.10
24 tháng
(2024-02-07) 		21.73 28.31% 3,005,082,300 -148,966,988 -19,089.5
76.04
131.67
102.10
36 tháng
(2023-02-13) 		48.32 96.31% 3,398,573,000 -150,080,462 -19,197.8
48.25
131.67
102.10
60 tháng
(2021-02-22) 		65.31 196.73% 4,379,319,200 -145,320,559 -18,666.5
32.42
131.67
102.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2021
49.79
 1,993,000 50.19 50.19 49.48 874,500 874,600 0
26/11/2021
50.19
 1,996,200 50.75 51.16 50.14 0 0 0
25/11/2021
50.75
 5,487,400 49.69 51.67 49.89 681,800 703,300 -2.1
24/11/2021
49.69
 2,445,600 49.03 49.94 48.93 461,117 461,117 0
23/11/2021
49.03
 1,150,800 48.22 49.03 48.16 207,000 211,700 -0.4
22/11/2021
48.22
 1,670,100 48.37 48.72 48.22 0 2,900 -0.3
19/11/2021
48.37
 2,481,300 48.98 49.64 48.27 743,500 743,500 0
18/11/2021
48.98
 2,005,000 49.89 50.09 48.98 600,500 600,000 0.0
17/11/2021
49.89
 1,186,200 49.89 49.94 49.74 929,400 931,300 -0.2
16/11/2021
49.89
 3,506,200 49.38 50.50 49.13 500,100 506,300 -0.6
15/11/2021
49.38
 1,908,900 49.74 49.99 49.38 57,600 49,400 0.8
12/11/2021
49.74
 2,240,300 48.72 49.84 48.67 50,100 57,200 -0.7
11/11/2021
48.72
 2,122,200 49.23 49.74 48.62 441,400 441,400 -0
10/11/2021
49.23
 1,592,400 48.93 49.23 48.67 442,200 450,900 0
09/11/2021
48.93
 1,845,900 49.43 49.53 48.72 201,000 201,100 -0.0
08/11/2021
49.43
 1,687,900 49.53 49.99 49.38 500 26,700 -2.6
05/11/2021
49.53
 2,169,900 48.72 49.64 48.72 0 100 -0.0
04/11/2021
48.72
 1,761,300 48.77 49.13 48.57 199,100 199,100 0
03/11/2021
48.77
 2,680,100 48.77 49.08 48.32 500 500 -0.0
02/11/2021
48.77
 2,109,100 48.62 49.23 48.47 50,000 50,000 0
01/11/2021
48.62
 2,855,800 49.18 49.43 48.52 310,600 310,300 0.0
29/10/2021
49.18
 2,382,700 49.74 49.74 49.18 194,900 194,900 0.0
28/10/2021
49.74
 1,644,700 49.84 49.94 49.33 0 0 0
27/10/2021
49.84
 2,326,700 49.18 49.84 48.98 67,400 67,700 -0.0
26/10/2021
49.18
 1,855,700 48.16 49.18 47.86 50,000 50,500 -0.0
25/10/2021
48.16
 2,938,500 48.82 48.82 48.16 623,125 623,125 0
22/10/2021
48.82
 2,023,400 49.08 49.43 48.77 697,900 697,900 0
21/10/2021
49.08
 2,283,600 49.53 49.99 49.08 31,100 30,000 0.1
20/10/2021
49.53
 2,248,600 50.04 50.50 49.03 0 100 -0.0
19/10/2021
50.04
 1,534,300 50.25 50.50 50.04 459,600 458,600 0.1
18/10/2021
50.25
 2,264,100 50.19 50.75 50.04 240,000 241,000 -0.1
15/10/2021
50.19
 1,702,500 50.14 50.80 49.94 1,200 0 0.1
14/10/2021
50.14
 1,824,200 50.45 50.75 49.94 624,200 625,200 -0.1
13/10/2021
50.45
 3,232,500 50.25 51.51 49.99 527,600 529,600 -0.2
12/10/2021
50.25
 1,125,300 50.35 50.35 49.99 3,811,139 3,812,339 -0.1
11/10/2021
50.35
 2,295,500 50.19 50.40 49.89 233,500 209,800 0
08/10/2021
50.19
 8,305,600 47.86 50.50 47.91 328,800 322,400 0.6
07/10/2021
47.86
 1,497,000 47.91 48.22 47.76 100,000 100,000 0
06/10/2021
47.91
 1,571,300 47.91 48.06 47.56 618,100 641,800 -2.2
05/10/2021
47.91
 1,392,800 48.01 48.72 47.91 466,261 473,361 -0.7
04/10/2021
48.01
 2,277,800 47.15 48.32 46.90 895,300 895,300 0
01/10/2021
47.15
 1,055,400 47.20 47.25 46.95 2,658,488 2,658,488 0
30/09/2021
47.20
 996,900 47.30 47.66 47.20 20,000 22,300 -0.2
29/09/2021
47.30
 1,177,400 47.20 47.40 46.84 440,300 440,300 0
28/09/2021
47.20
 1,393,500 46.74 47.20 46.44 1,000,000 1,000,000 0
27/09/2021
46.74
 1,546,100 47.05 47.45 46.74 646,600 646,600 0
24/09/2021
47.05
 1,449,000 47.25 47.30 47.05 0 0 0
23/09/2021
47.25
 1,394,200 47.30 47.61 47.20 665,500 665,500 0
22/09/2021
47.30
 2,027,200 47.45 47.45 47.05 498,100 500,000 -0.2
21/09/2021
47.45
 2,697,100 47.91 47.91 46.95 220,000 220,000 0
20/09/2021
47.91
 2,526,100 48.57 48.82 47.76 239,600 238,400 0.1
17/09/2021
48.57
 3,325,700 48.06 49.23 48.42 1,036,600 1,036,600 0
16/09/2021
48.06
 1,924,700 47.76 48.22 47.81 504,000 504,000 0
15/09/2021
47.76
 1,690,100 47.61 47.91 47.35 0 1,300 -0.1
14/09/2021
47.61
 2,523,200 47.20 48.06 47.20 20,100 20,100 0
13/09/2021
47.20
 1,600,000 47.45 47.71 47.15 200,000 200,000 0
10/09/2021
47.45
 1,440,100 47.30 47.91 47.40 40,000 40,000 0
09/09/2021
47.30
 1,393,700 47.25 47.66 47.10 100,200 100,000 0.0
08/09/2021
47.25
 1,453,800 47.45 47.81 47.10 7,300 0 0.7
07/09/2021
47.45
 2,290,600 48.16 48.37 47.45 260,000 260,000 0
06/09/2021
48.16
 3,124,600 46.90 48.16 46.84 50,400 50,600 -0.0
01/09/2021
46.90
 1,353,300 46.90 47.20 46.74 240,000 247,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |