CTCP FPT (fpt)

72.40
-0.30
(-0.41%)
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
(2026-08-17) 		3.90 5.67% 94,229,100 13,615,510 0
68.80
74.50
72.40
2 tháng
(2026-07-16) 		4.70 6.91% 247,204,300 19,315,935 0
62.20
74.50
72.40
3 tháng
(2026-06-16) 		-0.50 -0.68% 429,549,400 -18,207,877 0
62.20
74.50
72.40
6 tháng
(2026-03-18) 		-5.90 -7.51% 1,036,143,800 -93,413,069 -1,615.0
62.20
79.10
72.40
12 tháng
(2025-09-19) 		-29.24 -28.68% 2,299,071,200 -173,389,569 -8,520.7
62.20
106.10
72.40
24 tháng
(2024-09-24) 		-41.28 -36.21% 3,822,283,500 -306,506,623 -24,692.6
62.20
131.67
72.40
36 tháng
(2023-10-02) 		4.49 6.59% 4,704,667,900 -349,157,757 -30,395.9
60.74
131.67
72.40
60 tháng
(2021-10-11) 		22.35 44.40% 5,464,965,400 -347,268,538 -30,116.4
40.97
131.67
72.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
23.12
 1,234,540 22.91 23.12 22.86 0 0 0
11/11/2020
22.91
 1,668,230 22.91 23.08 22.78 0 0 0
10/11/2020
22.91
 1,739,340 23.08 23.34 22.91 523,435 531,905 -0.5
09/11/2020
23.08
 2,011,650 22.65 23.08 22.78 0 0 0
06/11/2020
22.65
 987,260 22.48 22.82 22.52 0 0 0
05/11/2020
22.48
 1,305,860 22.91 23.08 22.48 314,545 332,725 -1.0
04/11/2020
22.91
 1,369,690 22.82 23.04 22.69 0 1,500 -0.1
03/11/2020
22.82
 2,562,890 22.35 22.86 22.35 0 0 0
02/11/2020
22.35
 866,110 22.26 22.35 22.13 0 5,800 -0.3
30/10/2020
22.26
 1,469,970 22.00 22.26 21.83 0 0 0
29/10/2020
22.00
 2,719,690 21.91 22.17 21.70 0 0 0
28/10/2020
21.91
 3,596,230 22.52 22.65 21.91 0 0 0
27/10/2020
22.52
 3,188,810 22.82 22.99 22.52 60 0 0.0
26/10/2020
22.82
 3,852,510 23.30 23.56 22.82 0 0 0
23/10/2020
23.30
 2,646,310 23.34 23.56 23.12 0 0 0
22/10/2020
23.34
 2,346,540 22.82 23.34 22.73 0 60 -0.0
21/10/2020
22.82
 3,305,010 22.99 23.56 22.82 0 0 0
20/10/2020
22.99
 1,886,160 23.04 23.04 22.69 1,379,067 1,379,067 0
19/10/2020
23.04
 2,333,670 22.99 23.25 22.91 2,247,481 2,237,891 0.5
16/10/2020
22.99
 5,769,540 22.13 23.30 22.00 320 0 0.0
15/10/2020
22.13
 1,925,370 22.04 22.22 21.91 237,540 237,540 0
14/10/2020
22.04
 2,409,760 21.91 22.22 21.78 10 13,040 -0.7
13/10/2020
21.91
 1,222,200 22.00 22.04 21.83 41,481 41,821 -0.0
12/10/2020
22.00
 1,550,680 21.96 22.22 21.87 42,542 42,542 0
09/10/2020
21.96
 1,173,500 22.09 22.13 21.96 0 10 -0.0
08/10/2020
22.09
 3,062,690 21.78 22.26 21.74 42,542 42,542 0
07/10/2020
21.78
 1,493,710 21.83 21.91 21.70 60 0 0.0
06/10/2020
21.83
 1,520,290 21.83 22.00 21.74 60 1,020 -0.0
05/10/2020
21.83
 1,498,360 21.74 21.96 21.57 0 0 0
02/10/2020
21.74
 1,947,940 21.96 22.09 21.18 0 60 -0.0
01/10/2020
21.96
 905,510 21.61 21.96 21.70 0 60 -0.0
30/09/2020
21.61
 2,500,310 21.70 21.78 21.50 0 0 0
29/09/2020
21.70
 1,900,490 22.09 22.22 21.70 0 0 0
28/09/2020
22.09
 1,312,300 21.96 22.17 21.87 0 1,370 -0.1
25/09/2020
21.96
 1,205,550 21.83 21.96 21.61 0 0 0
24/09/2020
21.83
 1,728,380 22.09 22.09 21.70 20,000 26,900 -0.4
23/09/2020
22.09
 1,797,680 22.17 22.26 21.96 0 0 0
22/09/2020
22.17
 1,630,570 22.13 22.17 21.87 0 0 0
21/09/2020
22.13
 1,530,250 22.13 22.35 22.13 0 4,590 -0.2
18/09/2020
22.13
 3,306,720 21.61 22.22 21.61 30,000 30,000 0
17/09/2020
21.61
 1,563,010 21.83 21.83 21.57 20,000 20,000 0
16/09/2020
21.83
 1,918,130 21.61 21.96 21.61 0 0 0
15/09/2020
21.61
 1,906,730 21.31 21.61 21.31 0 870 -0.0
14/09/2020
21.31
 1,127,400 21.24 21.40 21.22 0 4,550 -0.2
11/09/2020
21.24
 872,160 21.27 21.27 21.11 0 0 0
10/09/2020
21.27
 1,005,950 21.27 21.52 21.22 0 1,400 -0.1
09/09/2020
21.27
 1,490,820 21.40 21.40 21.01 0 0 0
08/09/2020
21.40
 1,628,870 20.96 21.40 20.96 0 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |