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)
18/02/2021
34.15
 2,243,100 34.02 34.20 33.45 193,739 194,869 -0.9
17/02/2021
34.02
 3,139,100 32.58 34.50 33.15 7,020 7,720 -0.5
09/02/2021
32.58
 4,224,300 31.14 32.58 30.57 20,000 23,500 -0.3
08/02/2021
31.14
 4,035,600 31.84 31.84 30.40 2,290,000 2,290,000 0
05/02/2021
31.84
 2,084,900 31.66 32.06 31.36 552,000 550,500 0.1
04/02/2021
31.66
 4,398,700 30.57 31.97 30.66 2,908,100 2,910,600 -0.2
03/02/2021
30.57
 4,173,500 28.82 30.83 28.87 514,000 508,700 0.4
02/02/2021
28.82
 3,264,600 27.73 28.82 27.51 88,200 80,000 0.5
01/02/2021
27.73
 2,017,400 27.38 28.56 27.21 98,600 90,000 0.6
29/01/2021
27.38
 3,211,900 25.59 27.38 25.77 6,600 20,000 -0.9
28/01/2021
25.59
 5,092,400 27.51 27.51 25.59 5,474,300 5,477,600 -0.2
27/01/2021
27.51
 2,226,800 28.82 28.87 27.47 0 8,600 -0.5
26/01/2021
28.82
 2,597,500 29.26 29.48 28.61 64,000 70,600 -0.4
25/01/2021
29.26
 3,111,900 29.22 29.78 28.91 42,000 46,900 -0.3
22/01/2021
29.22
 2,090,300 28.65 29.48 28.56 0 0 0
21/01/2021
28.65
 2,313,100 27.64 28.74 27.64 700 0 0.0
20/01/2021
27.64
 3,663,800 27.08 27.82 26.29 16,400 2,000 0.9
19/01/2021
27.08
 3,505,600 28.95 28.95 26.95 1,086,500 1,086,500 0
18/01/2021
28.95
 1,209,000 29.09 29.26 28.91 16,800 700 1.1
15/01/2021
29.09
 1,540,400 29.00 29.26 29.00 197,200 202,400 -0.3
14/01/2021
29.00
 1,777,500 29.04 29.26 28.69 110,000 100,000 0.7
13/01/2021
29.04
 2,612,000 28.74 29.44 28.78 1,700,724 1,715,624 -1.0
12/01/2021
28.74
 2,435,200 28.26 28.82 27.95 1,708,500 1,707,200 0.8
11/01/2021
28.26
 1,972,800 27.64 28.26 27.64 16,600 10,000 0.4
08/01/2021
27.64
 2,720,400 27.30 27.82 27.34 20,740 20,930 -0.1
07/01/2021
27.30
 2,150,200 27.25 27.47 27.03 0 12,500 -0.8
06/01/2021
27.25
 1,796,000 27.38 27.78 27.21 657,140 658,800 -1.0
05/01/2021
27.38
 2,332,200 26.29 27.73 26.12 0 0 0
04/01/2021
26.29
 2,151,300 25.81 26.29 25.90 28,702 28,692 0.0
31/12/2020
25.81
 2,036,370 25.37 25.85 25.33 3,550 10 0.2
30/12/2020
25.37
 1,204,180 25.59 25.72 25.37 5,900 0 0
29/12/2020
25.59
 2,172,950 25.29 25.68 25.16 0 120 -0.0
28/12/2020
25.29
 2,197,090 25.16 25.59 25.11 4,110 3,550 0.0
25/12/2020
25.16
 1,625,110 24.89 25.16 24.72 0 5,900 -0.3
24/12/2020
24.89
 2,386,210 25.11 25.24 24.63 0 0 0
23/12/2020
25.11
 1,391,420 25.37 25.59 24.98 1,550,000 1,554,110 -0.2
22/12/2020
25.37
 2,576,390 25.11 25.55 24.94 1,140 10 0.1
21/12/2020
25.11
 2,307,390 24.85 25.24 24.94 0 0 0
18/12/2020
24.85
 1,532,820 24.67 24.94 24.67 41,330 41,330 0
17/12/2020
24.67
 3,594,500 24.94 24.94 24.46 0 1,140 -0.1
16/12/2020
24.94
 1,995,530 24.76 25.11 24.89 0 0 0
15/12/2020
24.76
 2,666,900 24.98 25.16 24.72 0 0 0
14/12/2020
24.98
 1,443,760 24.89 25.33 24.85 0 0 0
11/12/2020
24.89
 1,750,270 24.67 24.89 24.59 26,330 26,300 0.0
10/12/2020
24.67
 2,112,490 25.11 25.20 24.67 1,536,390 1,536,390 0
09/12/2020
25.11
 3,001,820 24.54 25.24 24.54 525,070 525,070 0
08/12/2020
24.54
 2,297,110 24.33 24.72 24.24 27,230 27,220 0.0
07/12/2020
24.33
 1,455,180 24.33 24.46 24.24 100,190 100,190 0
04/12/2020
24.33
 1,380,920 24.28 24.41 24.19 88,600 90,310 -0.1
03/12/2020
24.28
 1,627,980 24.28 24.33 24.06 1,140 40 0.1
02/12/2020
24.28
 2,108,200 24.11 24.33 24.02 0 0 0
01/12/2020
24.11
 3,427,370 24.19 24.19 23.93 410 0 0.0
30/11/2020
24.19
 2,761,700 24.54 24.76 24.19 125,920 114,790 0.6
27/11/2020
24.54
 1,986,420 24.33 24.54 24.28 5,606,486 5,595,486 0.6
26/11/2020
24.33
 1,635,130 24.11 24.46 23.93 247,872 248,282 -0.0
25/11/2020
24.11
 1,835,630 24.28 24.59 24.11 46,080 12,270 2.1
24/11/2020
24.28
 3,003,940 24.41 24.67 24.02 51,640 61,000 -0.5
23/11/2020
24.41
 2,824,640 24.11 24.54 23.84 2,299,690 2,299,630 0.0
20/11/2020
24.11
 1,837,360 24.06 24.41 24.02 0 46,080 -2.5
19/11/2020
24.06
 4,980,430 23.58 24.46 23.58 0 1,640 -0.1
18/11/2020
23.58
 1,757,160 23.58 23.71 23.45 0 60 -0.0
17/11/2020
23.58
 2,515,530 23.28 23.63 23.15 0 0 0
16/11/2020
23.28
 3,713,690 23.50 23.76 23.15 40,631 44,671 -0.2
13/11/2020
23.50
 1,318,170 23.36 23.50 23.36 0 0 0
12/11/2020
23.36
 1,234,540 23.15 23.36 23.10 0 0 0
11/11/2020
23.15
 1,668,230 23.15 23.32 23.02 0 0 0
10/11/2020
23.15
 1,739,340 23.32 23.58 23.15 523,435 531,905 -0.5
09/11/2020
23.32
 2,011,650 22.88 23.32 23.02 0 0 0
06/11/2020
22.88
 987,260 22.71 23.06 22.75 0 0 0
05/11/2020
22.71
 1,305,860 23.15 23.32 22.71 314,545 332,725 -1.0
04/11/2020
23.15
 1,369,690 23.06 23.28 22.93 0 1,500 -0.1
03/11/2020
23.06
 2,562,890 22.58 23.10 22.58 0 0 0
02/11/2020
22.58
 866,110 22.49 22.58 22.36 0 5,800 -0.3
30/10/2020
22.49
 1,469,970 22.23 22.49 22.05 0 0 0
29/10/2020
22.23
 2,719,690 22.14 22.40 21.92 0 0 0
28/10/2020
22.14
 3,596,230 22.75 22.88 22.14 0 0 0
27/10/2020
22.75
 3,188,810 23.06 23.23 22.75 60 0 0.0
26/10/2020
23.06
 3,852,510 23.54 23.80 23.06 0 0 0
23/10/2020
23.54
 2,646,310 23.58 23.80 23.36 0 0 0
22/10/2020
23.58
 2,346,540 23.06 23.58 22.97 0 60 -0.0
21/10/2020
23.06
 3,305,010 23.23 23.80 23.06 0 0 0
20/10/2020
23.23
 1,886,160 23.28 23.28 22.93 1,379,067 1,379,067 0
19/10/2020
23.28
 2,333,670 23.23 23.50 23.15 2,247,481 2,237,891 0.5
16/10/2020
23.23
 5,769,540 22.36 23.54 22.23 320 0 0.0
15/10/2020
22.36
 1,925,370 22.27 22.45 22.14 237,540 237,540 0
14/10/2020
22.27
 2,409,760 22.14 22.45 22.01 10 13,040 -0.7
13/10/2020
22.14
 1,222,200 22.23 22.27 22.05 41,481 41,821 -0.0
12/10/2020
22.23
 1,550,680 22.19 22.45 22.10 42,542 42,542 0
09/10/2020
22.19
 1,173,500 22.32 22.36 22.19 0 10 -0.0
08/10/2020
22.32
 3,062,690 22.01 22.49 21.97 42,542 42,542 0
07/10/2020
22.01
 1,493,710 22.05 22.14 21.92 60 0 0.0
06/10/2020
22.05
 1,520,290 22.05 22.23 21.97 60 1,020 -0.0
05/10/2020
22.05
 1,498,360 21.97 22.19 21.79 0 0 0
02/10/2020
21.97
 1,947,940 22.19 22.32 21.40 0 60 -0.0
01/10/2020
22.19
 905,510 21.84 22.19 21.92 0 60 -0.0
30/09/2020
21.84
 2,500,310 21.92 22.01 21.73 0 0 0
29/09/2020
21.92
 1,900,490 22.32 22.45 21.92 0 0 0
28/09/2020
22.32
 1,312,300 22.19 22.40 22.10 0 1,370 -0.1
25/09/2020
22.19
 1,205,550 22.05 22.19 21.84 0 0 0
24/09/2020
22.05
 1,728,380 22.32 22.32 21.92 20,000 26,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |