CTCP FPT (fpt)

78.60
-0.80
(-1.01%)
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
(2026-02-23) 		-16.30 -17.25% 312,085,200 -85,210,600 -7,588.1
75.90
94.50
79.40
2 tháng
(2026-01-16) 		-27.10 -25.74% 550,996,300 -103,121,300 -9,315.1
75.90
106.10
79.40
3 tháng
(2025-12-17) 		-17.70 -18.46% 685,723,900 -99,458,800 -8,952.5
75.90
106.10
79.40
6 tháng
(2025-09-18) 		-23.74 -23.29% 1,261,907,000 -79,942,600 -6,907.0
75.90
106.10
79.40
12 tháng
(2025-03-24) 		-31.88 -28.96% 2,260,641,100 -164,920,983 -16,456.9
75.90
110.95
79.40
24 tháng
(2024-03-27) 		-6.11 -7.24% 3,367,066,100 -255,080,110 -28,711.1
75.90
131.67
79.40
36 tháng
(2023-04-03) 		27.90 55.46% 3,832,187,000 -256,124,488 -28,819.6
48.68
131.67
79.40
60 tháng
(2021-04-12) 		42.71 120.37% 4,759,953,100 -251,367,579 -28,278.9
34.45
131.67
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
17.37
 3,981,670 18.35 18.35 17.09 405,150 518,630 -5.5
11/03/2020
18.35
 2,753,310 18.67 18.96 17.88 91,960 92,280 4.8
10/03/2020
18.67
 2,030,340 18.17 18.78 18.17 33,000 31,590 0.1
09/03/2020
18.17
 4,735,140 19.51 19.51 18.17 1,105,190 1,109,600 -0.2
06/03/2020
19.51
 1,305,030 19.72 19.72 19.33 15,370 0 0.8
05/03/2020
19.72
 1,296,450 20.05 20.19 19.72 2,410 2,000 0.0
04/03/2020
20.05
 1,660,790 20.19 20.19 19.83 155,070 154,070 0.1
03/03/2020
20.19
 1,193,800 20.12 20.59 20.12 119,110 134,470 -0.9
02/03/2020
20.12
 1,787,060 19.90 20.30 19.79 64,190 65,410 -0.1
28/02/2020
19.90
 2,132,200 20.23 20.23 19.72 232,190 234,000 -0.1
27/02/2020
20.23
 2,927,040 19.87 20.41 19.72 219,448 219,448 0
26/02/2020
19.87
 3,221,270 19.51 19.94 19.14 1,500 1,190 0.0
25/02/2020
19.51
 1,407,720 18.96 19.51 18.78 0 1,190 -0.1
24/02/2020
18.96
 2,261,990 19.76 19.76 18.96 580 0 0.0
21/02/2020
19.76
 1,458,040 20.16 20.19 19.76 3,990 1,500 0.1
20/02/2020
20.16
 780,810 20.12 20.37 20.05 70 0 0.0
19/02/2020
20.12
 681,250 20.23 20.30 20.05 78,740 76,510 0.1
18/02/2020
20.23
 1,760,940 19.58 20.23 19.61 27,364 30,634 -0.2
17/02/2020
19.58
 726,390 19.69 19.72 19.51 283,670 270,070 0.7
14/02/2020
19.69
 884,240 19.61 19.69 19.51 47,000 49,810 -0.2
13/02/2020
19.61
 1,030,570 19.54 19.69 19.40 0 710 -0.0
12/02/2020
19.54
 1,104,870 19.36 19.76 19.40 0 13,670 -0.7
11/02/2020
19.36
 1,085,380 19.00 19.40 19.04 390 0 0.0
10/02/2020
19.00
 738,090 19.25 19.25 18.82 0 0 0
07/02/2020
19.25
 1,218,660 19.36 19.36 19.07 0 0 0
06/02/2020
19.36
 1,708,550 18.78 19.36 18.71 29,640 25,590 0.2
05/02/2020
18.78
 1,648,620 18.71 19.07 18.78 0 0 0
04/02/2020
18.71
 1,651,440 18.60 18.93 18.42 6,240 0 0.3
03/02/2020
18.60
 3,602,970 18.78 18.96 17.70 620 4,440 -0.2
31/01/2020
18.78
 4,118,150 19.76 19.83 18.78 253,130 252,900 0.0
30/01/2020
19.76
 2,638,460 20.41 20.41 19.47 334,000 340,240 9.8
22/01/2020
20.41
 3,165,650 20.05 20.41 19.76 80 620 -0.0
21/01/2020
20.05
 4,351,820 20.73 20.95 20.05 99,900 100,130 -0.0
20/01/2020
20.73
 1,227,100 20.81 20.95 20.66 1,790 0 0.1
17/01/2020
20.81
 1,388,810 20.95 20.99 20.59 0 80 -0.0
16/01/2020
20.95
 1,942,970 20.59 21.02 20.59 0 0 0
15/01/2020
20.59
 940,870 20.59 20.63 20.52 92,150 93,940 -0.1
14/01/2020
20.59
 721,680 20.63 20.73 20.59 83,700 83,700 0
13/01/2020
20.63
 786,760 20.77 20.81 20.59 290 0 0.0
10/01/2020
20.77
 1,018,650 20.81 20.88 20.63 0 0 0
09/01/2020
20.81
 967,050 20.52 20.84 20.63 890 0 0.1
08/01/2020
20.52
 1,814,290 20.99 20.99 20.52 24,230 24,520 -0.0
07/01/2020
20.99
 837,240 20.59 20.99 20.59 0 0 0
06/01/2020
20.59
 1,091,660 20.81 20.81 20.52 0 890 -0.1
03/01/2020
20.81
 2,047,880 21.17 21.35 20.73 0 0 0
02/01/2020
21.17
 896,720 21.06 21.31 20.95 0 0 0
31/12/2019
21.06
 689,030 21.17 21.20 20.95 7,710 0 0.5
30/12/2019
21.17
 2,881,060 20.81 21.28 20.81 13,000 0 0.8
27/12/2019
20.81
 1,004,860 20.73 20.88 20.52 0 0 0
26/12/2019
20.73
 1,124,500 20.77 20.99 20.73 118,990 117,710 0.1
25/12/2019
20.77
 1,604,350 20.37 20.91 20.37 6,200 13,000 -0.4
24/12/2019
20.37
 692,100 20.26 20.41 20.26 106,700 103,700 -3.8
23/12/2019
20.26
 766,000 20.41 20.59 20.23 0 8,980 -0.5
20/12/2019
20.41
 777,100 20.16 20.48 20.16 2,490 6,200 -0.2
19/12/2019
20.16
 817,820 20.05 20.30 20.01 0 3,000 -0.2
18/12/2019
20.05
 1,022,490 20.01 20.23 19.87 10,000 0 0.6
17/12/2019
20.01
 2,211,360 20.41 20.41 19.90 46,450 31,480 0.8
16/12/2019
20.41
 968,130 20.63 20.63 20.37 165,680 165,680 0
13/12/2019
20.63
 1,681,700 20.59 20.77 20.55 30,590 40,000 -0.5
12/12/2019
20.59
 942,410 20.41 20.66 20.48 39,000 56,460 -1.0
11/12/2019
20.41
 877,960 20.05 20.44 19.94 72,596 72,596 0
10/12/2019
20.05
 797,100 19.98 20.16 19.79 690 590 0.0
09/12/2019
19.98
 700,960 19.87 20.16 19.87 128,600 128,600 0
06/12/2019
19.87
 556,160 19.83 20.01 19.76 0 0 0
05/12/2019
19.83
 1,144,000 20.01 20.16 19.79 40,000 690 2.3
04/12/2019
20.01
 932,130 19.69 20.05 19.51 20,000 0 1.2
03/12/2019
19.69
 1,619,120 19.72 19.94 19.25 15,270 0 0.8
02/12/2019
19.72
 1,992,380 20.37 20.41 19.72 0 40,000 -2.2
29/11/2019
20.37
 739,370 20.23 20.52 20.16 0 20,000 -1.1
28/11/2019
20.23
 1,370,820 20.59 20.59 20.16 0 15,270 -0.9
27/11/2019
20.59
 812,280 20.63 20.73 20.55 0 0 0
26/11/2019
20.63
 968,690 20.44 20.66 20.52 25,000 25,000 0
25/11/2019
20.44
 1,087,990 20.23 20.59 20.16 0 0 0
22/11/2019
20.23
 1,625,820 20.23 20.63 20.05 0 0 0
21/11/2019
20.23
 3,303,950 20.52 20.63 20.19 0 0 0
20/11/2019
20.52
 2,291,760 21.06 21.06 20.44 0 0 0
19/11/2019
21.06
 1,059,770 20.77 21.06 20.77 0 0 0
18/11/2019
20.77
 2,794,920 21.17 21.24 20.63 1,500 0 0.1
15/11/2019
21.17
 2,568,040 21.06 21.24 20.84 0 0 0
14/11/2019
21.06
 4,799,390 21.85 22.03 20.77 250,000 250,000 0
13/11/2019
21.85
 1,333,940 22.03 22.14 21.85 4,542,685 4,544,185 -0.1
12/11/2019
22.03
 2,842,650 21.67 22.14 21.67 70 0 0.0
11/11/2019
21.67
 2,180,490 21.53 21.89 21.49 1,000 0 0.1
08/11/2019
21.53
 1,219,540 21.49 21.60 21.38 590 0 0.0
07/11/2019
21.49
 1,438,030 21.49 21.64 21.38 10 70 -0.0
06/11/2019
21.49
 1,551,610 21.60 21.82 21.49 30,000 31,000 -0.1
05/11/2019
21.60
 1,239,520 21.64 21.71 21.46 1,554,750 1,555,340 92.8
04/11/2019
21.64
 5,811,560 21.13 21.85 21.20 820 0 0.0
01/11/2019
21.13
 1,732,950 20.91 21.20 20.81 1,100 0 0.1
31/10/2019
20.91
 1,263,390 20.88 21.20 20.88 70,200 40,000 1.9
30/10/2019
20.88
 1,102,070 20.91 20.99 20.81 496,990 492,120 0.3
29/10/2019
20.91
 953,020 20.99 21.06 20.88 60,000 51,100 0.5
28/10/2019
20.99
 1,494,820 20.95 21.24 20.88 28,610 50,200 -1.3
25/10/2019
20.95
 1,355,310 21.02 21.13 20.84 20,000 25,690 -0.3
24/10/2019
21.02
 2,233,890 20.37 21.02 20.37 28,160 38,160 -0.6
23/10/2019
20.37
 747,810 20.34 20.59 20.23 0 8,610 -0.5
22/10/2019
20.34
 1,534,380 20.41 20.44 20.12 3,000 0 0.2
21/10/2019
20.41
 1,260,490 20.63 20.73 20.34 301,710 284,020 1.0
18/10/2019
20.63
 1,447,340 20.48 20.81 20.44 25,950 0 1.6
17/10/2019
20.48
 1,621,590 20.77 20.77 20.44 20,000 3,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |