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) 		7.80 8.27% 198,517,000 13,688,100 1,345.5
94
105.80
104.50
2 tháng
(2025-12-01) 		5.50 5.69% 306,608,200 14,307,100 1,417.3
92.50
105.80
104.50
3 tháng
(2025-10-30) 		0.46 0.45% 476,059,500 30,667,300 3,076.1
92.50
105.80
104.50
6 tháng
(2025-08-01) 		-3.80 -3.59% 1,181,023,000 -23,564,004 -2,417.7
86.10
106.39
104.50
12 tháng
(2025-02-03) 		-22.48 -18.05% 2,007,369,500 -91,105,782 -11,250.3
86.10
125.01
104.50
24 tháng
(2024-02-15) 		25.99 34.15% 3,013,542,400 -146,595,888 -18,849.5
76.04
131.67
104.50
36 tháng
(2023-02-13) 		51.92 103.48% 3,409,158,500 -147,727,562 -18,959.7
48.25
131.67
104.50
60 tháng
(2021-02-23) 		69.47 212.87% 4,387,585,400 -142,967,659 -18,428.4
32.42
131.67
104.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
35.49
 3,970,400 34.40 35.87 34.53 995,495 999,395 -0.3
08/04/2021
34.40
 1,609,800 34.40 34.84 34.36 500,000 515,000 -1.2
07/04/2021
34.40
 1,503,800 34.32 34.45 34.19 553,700 551,800 0.2
06/04/2021
34.32
 1,505,800 34.40 34.58 34.19 114,000 108,000 0.5
05/04/2021
34.40
 1,487,000 34.49 34.79 34.10 1,271,400 1,270,500 0.1
02/04/2021
34.49
 1,950,200 34.45 34.79 34.49 42,000 42,900 -0.1
01/04/2021
34.45
 2,500,900 33.58 34.45 33.67 65,000 65,700 -0.6
31/03/2021
33.58
 1,373,400 33.32 33.76 33.11 46,600 47,500 -0.1
30/03/2021
33.32
 1,512,500 33.54 33.71 33.28 203,200 201,000 0.2
29/03/2021
33.54
 1,997,700 32.89 33.76 32.89 400 7,900 -0.6
26/03/2021
32.89
 2,672,600 33.11 33.19 32.20 0 0 0
25/03/2021
33.11
 2,305,400 33.28 33.50 33.07 50,000 53,200 -0.2
24/03/2021
33.28
 2,480,100 34.06 34.10 33.07 308,400 281,500 2.3
23/03/2021
34.06
 2,201,700 34.02 34.58 33.84 131,500 131,500 0
22/03/2021
34.02
 2,084,800 34.49 34.49 33.84 0 0 0
19/03/2021
34.49
 2,247,800 35.01 35.01 34.32 67,570 72,910 -4.3
18/03/2021
35.01
 1,807,500 34.92 35.01 34.58 370,000 410,000 -3.2
17/03/2021
34.92
 1,603,200 35.01 35.23 34.58 1,963,800 1,969,500 -0.5
16/03/2021
35.01
 5,111,000 33.07 35.23 33.11 40,000 55,400 -1.2
15/03/2021
33.07
 1,760,900 33.07 33.50 32.89 40,500 40,500 0
12/03/2021
33.07
 2,062,800 33.15 33.32 32.98 0 0 0
11/03/2021
33.15
 1,477,800 32.98 33.32 32.89 503,000 503,000 0
10/03/2021
32.98
 2,602,400 32.42 33.50 32.42 55,000 55,000 0
09/03/2021
32.42
 2,182,400 32.76 32.76 32.20 1,850,000 1,852,000 -0.2
08/03/2021
32.76
 1,656,600 32.81 33.07 32.59 2,297,362 2,314,662 -1.3
05/03/2021
32.81
 2,507,500 32.81 32.85 32.20 500,000 512,900 -1.0
04/03/2021
32.81
 2,901,500 33.58 33.63 32.46 1,235,000 1,235,000 0
03/03/2021
33.58
 1,599,400 33.67 33.76 33.45 4,314,007 4,315,007 -0.1
02/03/2021
33.67
 1,821,700 33.67 34.10 33.24 520,000 534,000 -1.1
01/03/2021
33.67
 2,078,100 32.94 33.71 33.19 9,300 10,300 -0.1
26/02/2021
32.94
 1,936,000 32.94 33.02 32.37 104,100 106,140 -1.5
25/02/2021
32.94
 1,927,500 32.59 32.98 32.20 100,000 100,000 0
24/02/2021
32.59
 2,225,200 32.63 33.07 32.37 1,077,530 1,086,930 -0.7
23/02/2021
32.63
 3,369,500 33.19 33.28 32.24 0 0 0
22/02/2021
33.19
 2,319,300 33.11 33.50 32.89 1,450,200 1,450,200 0
19/02/2021
33.11
 3,722,700 33.80 33.80 32.85 157,390 158,490 -0.8
18/02/2021
33.80
 2,243,100 33.67 33.84 33.11 193,739 194,869 -0.9
17/02/2021
33.67
 3,139,100 32.24 34.15 32.81 7,020 7,720 -0.5
09/02/2021
32.24
 4,224,300 30.82 32.24 30.26 20,000 23,500 -0.3
08/02/2021
30.82
 4,035,600 31.51 31.51 30.08 2,290,000 2,290,000 0
05/02/2021
31.51
 2,084,900 31.34 31.73 31.03 552,000 550,500 0.1
04/02/2021
31.34
 4,398,700 30.26 31.64 30.34 2,908,100 2,910,600 -0.2
03/02/2021
30.26
 4,173,500 28.53 30.51 28.57 514,000 508,700 0.4
02/02/2021
28.53
 3,264,600 27.45 28.53 27.23 88,200 80,000 0.5
01/02/2021
27.45
 2,017,400 27.10 28.27 26.93 98,600 90,000 0.6
29/01/2021
27.10
 3,211,900 25.33 27.10 25.50 6,600 20,000 -0.9
28/01/2021
25.33
 5,092,400 27.23 27.23 25.33 5,474,300 5,477,600 -0.2
27/01/2021
27.23
 2,226,800 28.53 28.57 27.19 0 8,600 -0.5
26/01/2021
28.53
 2,597,500 28.96 29.18 28.31 64,000 70,600 -0.4
25/01/2021
28.96
 3,111,900 28.92 29.48 28.61 42,000 46,900 -0.3
22/01/2021
28.92
 2,090,300 28.35 29.18 28.27 0 0 0
21/01/2021
28.35
 2,313,100 27.36 28.44 27.36 700 0 0.0
20/01/2021
27.36
 3,663,800 26.80 27.53 26.02 16,400 2,000 0.9
19/01/2021
26.80
 3,505,600 28.66 28.66 26.67 1,086,500 1,086,500 0
18/01/2021
28.66
 1,209,000 28.79 28.96 28.61 16,800 700 1.1
15/01/2021
28.79
 1,540,400 28.70 28.96 28.70 197,200 202,400 -0.3
14/01/2021
28.70
 1,777,500 28.74 28.96 28.40 110,000 100,000 0.7
13/01/2021
28.74
 2,612,000 28.44 29.13 28.48 1,700,724 1,715,624 -1.0
12/01/2021
28.44
 2,435,200 27.96 28.53 27.66 1,708,500 1,707,200 0.8
11/01/2021
27.96
 1,972,800 27.36 27.96 27.36 16,600 10,000 0.4
08/01/2021
27.36
 2,720,400 27.01 27.53 27.06 20,740 20,930 -0.1
07/01/2021
27.01
 2,150,200 26.97 27.19 26.75 0 12,500 -0.8
06/01/2021
26.97
 1,796,000 27.10 27.49 26.93 657,140 658,800 -1.0
05/01/2021
27.10
 2,332,200 26.02 27.45 25.85 0 0 0
04/01/2021
26.02
 2,151,300 25.54 26.02 25.63 28,702 28,692 0.0
31/12/2020
25.54
 2,036,370 25.11 25.59 25.07 3,550 10 0.2
30/12/2020
25.11
 1,204,180 25.33 25.46 25.11 5,900 0 0
29/12/2020
25.33
 2,172,950 25.03 25.41 24.90 0 120 -0.0
28/12/2020
25.03
 2,197,090 24.90 25.33 24.85 4,110 3,550 0.0
25/12/2020
24.90
 1,625,110 24.64 24.90 24.46 0 5,900 -0.3
24/12/2020
24.64
 2,386,210 24.85 24.98 24.38 0 0 0
23/12/2020
24.85
 1,391,420 25.11 25.33 24.72 1,550,000 1,554,110 -0.2
22/12/2020
25.11
 2,576,390 24.85 25.29 24.68 1,140 10 0.1
21/12/2020
24.85
 2,307,390 24.59 24.98 24.68 0 0 0
18/12/2020
24.59
 1,532,820 24.42 24.68 24.42 41,330 41,330 0
17/12/2020
24.42
 3,594,500 24.68 24.68 24.20 0 1,140 -0.1
16/12/2020
24.68
 1,995,530 24.51 24.85 24.64 0 0 0
15/12/2020
24.51
 2,666,900 24.72 24.90 24.46 0 0 0
14/12/2020
24.72
 1,443,760 24.64 25.07 24.59 0 0 0
11/12/2020
24.64
 1,750,270 24.42 24.64 24.33 26,330 26,300 0.0
10/12/2020
24.42
 2,112,490 24.85 24.94 24.42 1,536,390 1,536,390 0
09/12/2020
24.85
 3,001,820 24.29 24.98 24.29 525,070 525,070 0
08/12/2020
24.29
 2,297,110 24.07 24.46 23.99 27,230 27,220 0.0
07/12/2020
24.07
 1,455,180 24.07 24.20 23.99 100,190 100,190 0
04/12/2020
24.07
 1,380,920 24.03 24.16 23.95 88,600 90,310 -0.1
03/12/2020
24.03
 1,627,980 24.03 24.07 23.82 1,140 40 0.1
02/12/2020
24.03
 2,108,200 23.86 24.07 23.77 0 0 0
01/12/2020
23.86
 3,427,370 23.95 23.95 23.69 410 0 0.0
30/11/2020
23.95
 2,761,700 24.29 24.51 23.95 125,920 114,790 0.6
27/11/2020
24.29
 1,986,420 24.07 24.29 24.03 5,606,486 5,595,486 0.6
26/11/2020
24.07
 1,635,130 23.86 24.20 23.69 247,872 248,282 -0.0
25/11/2020
23.86
 1,835,630 24.03 24.33 23.86 46,080 12,270 2.1
24/11/2020
24.03
 3,003,940 24.16 24.42 23.77 51,640 61,000 -0.5
23/11/2020
24.16
 2,824,640 23.86 24.29 23.60 2,299,690 2,299,630 0.0
20/11/2020
23.86
 1,837,360 23.82 24.16 23.77 0 46,080 -2.5
19/11/2020
23.82
 4,980,430 23.34 24.20 23.34 0 1,640 -0.1
18/11/2020
23.34
 1,757,160 23.34 23.47 23.21 0 60 -0.0
17/11/2020
23.34
 2,515,530 23.04 23.38 22.91 0 0 0
16/11/2020
23.04
 3,713,690 23.25 23.51 22.91 40,631 44,671 -0.2
13/11/2020
23.25
 1,318,170 23.12 23.25 23.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |