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)
05/05/2020
18.58
 677,990 18.43 18.61 18.39 0 10,150 -0.5
04/05/2020
18.43
 895,530 18.54 18.58 18.18 95,596 95,596 0
29/04/2020
18.54
 1,349,230 18.50 18.76 18.43 0 0 0
28/04/2020
18.50
 974,310 18.50 18.54 18.32 225,000 225,000 0
27/04/2020
18.50
 1,419,750 18.61 18.80 18.43 0 0 0
24/04/2020
18.61
 1,411,380 18.61 18.69 18.29 25,000 20,000 0.3
23/04/2020
18.61
 1,363,410 18.65 19.05 18.61 27,000 27,000 0
22/04/2020
18.65
 2,445,860 17.99 18.69 17.77 1,761,990 100,010 87.6
21/04/2020
17.99
 3,737,050 18.72 18.72 17.85 122,000 127,000 -0.2
20/04/2020
18.72
 2,239,780 18.69 18.98 18.50 12,740 0 0.7
17/04/2020
18.69
 2,631,630 18.36 18.72 18.32 46,570 20,000 1.4
16/04/2020
18.36
 1,508,480 18.29 18.54 17.99 20,000 20,000 0
15/04/2020
18.29
 2,205,200 18.07 18.54 18.19 1,000 12,740 -0.6
14/04/2020
18.07
 4,072,050 16.97 18.07 17.15 58,460 85,030 -1.3
13/04/2020
16.97
 1,255,360 16.93 17.15 16.83 3,107,575 3,107,575 0
10/04/2020
16.93
 1,882,020 17.10 17.15 16.75 1,543,213 1,543,913 -0.0
09/04/2020
17.10
 2,142,370 17.10 17.37 16.97 20,000 20,000 0
08/04/2020
17.10
 1,576,670 17.26 17.26 16.70 81,670 81,670 0
07/04/2020
17.26
 2,463,810 17.34 17.41 16.97 20,000 20,300 -0.0
06/04/2020
17.34
 2,718,990 16.28 17.34 16.61 188,730 188,730 0
03/04/2020
16.28
 2,072,000 15.44 16.30 15.58 597,872 607,502 -0.4
01/04/2020
15.44
 1,453,030 15.00 15.77 14.89 20,000 20,000 0
31/03/2020
15.00
 1,663,050 14.75 15.48 14.64 774,000 774,000 0
30/03/2020
14.75
 2,157,690 15.73 15.73 14.64 2,606,630 2,607,320 -0.0
27/03/2020
15.73
 2,633,750 16.13 16.20 15.66 2,900 0 0.1
26/03/2020
16.13
 2,358,310 16.79 16.79 16.13 179,990 177,900 0.1
25/03/2020
16.79
 2,131,790 16.24 16.93 16.48 101,190 100,000 0.1
24/03/2020
16.24
 2,191,500 16.20 16.42 15.88 1,358,680 1,332,530 35.0
23/03/2020
16.20
 2,826,690 17.41 17.41 16.20 1,391,720 1,392,270 -0.0
20/03/2020
17.41
 1,291,360 17.41 17.61 17.28 238,100 231,190 0.3
19/03/2020
17.41
 1,296,590 17.66 17.66 17.37 919,880 948,930 -1.4
18/03/2020
17.66
 1,642,800 17.70 17.92 17.65 386,510 368,280 0.9
17/03/2020
17.70
 2,474,650 17.37 17.70 16.97 318,350 206,560 12.3
16/03/2020
17.37
 1,898,960 17.57 18.14 17.34 190,620 190,500 0.0
13/03/2020
17.57
 2,919,140 17.56 18.25 16.50 381,160 400,930 -1.0
12/03/2020
17.56
 3,981,670 18.54 18.54 17.26 405,150 518,630 -5.5
11/03/2020
18.54
 2,753,310 18.87 19.16 18.07 91,960 92,280 4.8
10/03/2020
18.87
 2,030,340 18.36 18.98 18.36 33,000 31,590 0.1
09/03/2020
18.36
 4,735,140 19.71 19.71 18.36 1,105,190 1,109,600 -0.2
06/03/2020
19.71
 1,305,030 19.93 19.93 19.53 15,370 0 0.8
05/03/2020
19.93
 1,296,450 20.26 20.40 19.93 2,410 2,000 0.0
04/03/2020
20.26
 1,660,790 20.40 20.40 20.04 155,070 154,070 0.1
03/03/2020
20.40
 1,193,800 20.33 20.80 20.33 119,110 134,470 -0.9
02/03/2020
20.33
 1,787,060 20.11 20.51 20.00 64,190 65,410 -0.1
28/02/2020
20.11
 2,132,200 20.44 20.44 19.93 232,190 234,000 -0.1
27/02/2020
20.44
 2,927,040 20.07 20.62 19.93 219,448 219,448 0
26/02/2020
20.07
 3,221,270 19.71 20.15 19.34 1,500 1,190 0.0
25/02/2020
19.71
 1,407,720 19.16 19.71 18.98 0 1,190 -0.1
24/02/2020
19.16
 2,261,990 19.96 19.96 19.16 580 0 0.0
21/02/2020
19.96
 1,458,040 20.37 20.40 19.96 3,990 1,500 0.1
20/02/2020
20.37
 780,810 20.33 20.58 20.26 70 0 0.0
19/02/2020
20.33
 681,250 20.44 20.51 20.26 78,740 76,510 0.1
18/02/2020
20.44
 1,760,940 19.78 20.44 19.82 27,364 30,634 -0.2
17/02/2020
19.78
 726,390 19.89 19.93 19.71 283,670 270,070 0.7
14/02/2020
19.89
 884,240 19.82 19.89 19.71 47,000 49,810 -0.2
13/02/2020
19.82
 1,030,570 19.75 19.89 19.60 0 710 -0.0
12/02/2020
19.75
 1,104,870 19.56 19.96 19.60 0 13,670 -0.7
11/02/2020
19.56
 1,085,380 19.20 19.60 19.23 390 0 0.0
10/02/2020
19.20
 738,090 19.45 19.45 19.02 0 0 0
07/02/2020
19.45
 1,218,660 19.56 19.56 19.27 0 0 0
06/02/2020
19.56
 1,708,550 18.98 19.56 18.91 29,640 25,590 0.2
05/02/2020
18.98
 1,648,620 18.91 19.27 18.98 0 0 0
04/02/2020
18.91
 1,651,440 18.80 19.12 18.61 6,240 0 0.3
03/02/2020
18.80
 3,602,970 18.98 19.16 17.88 620 4,440 -0.2
31/01/2020
18.98
 4,118,150 19.96 20.04 18.98 253,130 252,900 0.0
30/01/2020
19.96
 2,638,460 20.62 20.62 19.67 334,000 340,240 9.8
22/01/2020
20.62
 3,165,650 20.26 20.62 19.96 80 620 -0.0
21/01/2020
20.26
 4,351,820 20.95 21.17 20.26 99,900 100,130 -0.0
20/01/2020
20.95
 1,227,100 21.02 21.17 20.88 1,790 0 0.1
17/01/2020
21.02
 1,388,810 21.17 21.21 20.80 0 80 -0.0
16/01/2020
21.17
 1,942,970 20.80 21.24 20.80 0 0 0
15/01/2020
20.80
 940,870 20.80 20.84 20.73 92,150 93,940 -0.1
14/01/2020
20.80
 721,680 20.84 20.95 20.80 83,700 83,700 0
13/01/2020
20.84
 786,760 20.99 21.02 20.80 290 0 0.0
10/01/2020
20.99
 1,018,650 21.02 21.10 20.84 0 0 0
09/01/2020
21.02
 967,050 20.73 21.06 20.84 890 0 0.1
08/01/2020
20.73
 1,814,290 21.21 21.21 20.73 24,230 24,520 -0.0
07/01/2020
21.21
 837,240 20.80 21.21 20.80 0 0 0
06/01/2020
20.80
 1,091,660 21.02 21.02 20.73 0 890 -0.1
03/01/2020
21.02
 2,047,880 21.39 21.57 20.95 0 0 0
02/01/2020
21.39
 896,720 21.28 21.53 21.17 0 0 0
31/12/2019
21.28
 689,030 21.39 21.42 21.17 7,710 0 0.5
30/12/2019
21.39
 2,881,060 21.02 21.50 21.02 13,000 0 0.8
27/12/2019
21.02
 1,004,860 20.95 21.10 20.73 0 0 0
26/12/2019
20.95
 1,124,500 20.99 21.21 20.95 118,990 117,710 0.1
25/12/2019
20.99
 1,604,350 20.58 21.13 20.58 6,200 13,000 -0.4
24/12/2019
20.58
 692,100 20.48 20.62 20.48 106,700 103,700 -3.8
23/12/2019
20.48
 766,000 20.62 20.80 20.44 0 8,980 -0.5
20/12/2019
20.62
 777,100 20.37 20.69 20.37 2,490 6,200 -0.2
19/12/2019
20.37
 817,820 20.26 20.51 20.22 0 3,000 -0.2
18/12/2019
20.26
 1,022,490 20.22 20.44 20.07 10,000 0 0.6
17/12/2019
20.22
 2,211,360 20.62 20.62 20.11 46,450 31,480 0.8
16/12/2019
20.62
 968,130 20.84 20.84 20.58 165,680 165,680 0
13/12/2019
20.84
 1,681,700 20.80 20.99 20.77 30,590 40,000 -0.5
12/12/2019
20.80
 942,410 20.62 20.88 20.69 39,000 56,460 -1.0
11/12/2019
20.62
 877,960 20.26 20.66 20.15 72,596 72,596 0
10/12/2019
20.26
 797,100 20.18 20.37 20.00 690 590 0.0
09/12/2019
20.18
 700,960 20.07 20.37 20.07 128,600 128,600 0
06/12/2019
20.07
 556,160 20.04 20.22 19.96 0 0 0
05/12/2019
20.04
 1,144,000 20.22 20.37 20.00 40,000 690 2.3

Chính sách bảo mật | Điều khoản sử dụng |