CTCP FPT (fpt)

73.20
-1.10
(-1.48%)
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
(2026-04-06) 		-0.20 -0.27% 154,175,100 -39,072,466 -194.0
73.40
79.10
74.30
2 tháng
(2026-03-06) 		-7.90 -9.68% 384,426,900 -69,144,366 -2,730.8
73.10
81.60
74.30
3 tháng
(2026-02-04) 		-28.20 -27.67% 671,861,100 -169,537,766 -12,093.7
73.10
101.90
74.30
6 tháng
(2025-11-06) 		-25.47 -25.68% 1,135,496,200 -140,153,066 -9,139.3
73.10
106.10
74.30
12 tháng
(2025-05-12) 		-27.25 -26.99% 2,280,366,000 -198,062,157 -15,705.7
73.10
110.95
74.30
24 tháng
(2024-05-15) 		-24.44 -24.90% 3,556,494,300 -309,932,576 -30,279.9
73.10
131.67
74.30
36 tháng
(2023-05-22) 		22.40 43.68% 4,093,413,800 -311,441,154 -30,448.4
50.55
131.67
74.30
60 tháng
(2021-05-31) 		31.39 74.17% 4,963,984,500 -309,180,045 -30,134.4
40.58
131.67
74.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
18.31
 974,310 18.31 18.35 18.13 225,000 225,000 0
27/04/2020
18.31
 1,419,750 18.42 18.60 18.24 0 0 0
24/04/2020
18.42
 1,411,380 18.42 18.49 18.10 25,000 20,000 0.3
23/04/2020
18.42
 1,363,410 18.46 18.86 18.42 27,000 27,000 0
22/04/2020
18.46
 2,445,860 17.81 18.49 17.59 1,761,990 100,010 87.6
21/04/2020
17.81
 3,737,050 18.53 18.53 17.66 122,000 127,000 -0.2
20/04/2020
18.53
 2,239,780 18.49 18.78 18.31 12,740 0 0.7
17/04/2020
18.49
 2,631,630 18.17 18.53 18.13 46,570 20,000 1.4
16/04/2020
18.17
 1,508,480 18.10 18.35 17.81 20,000 20,000 0
15/04/2020
18.10
 2,205,200 17.88 18.35 18.01 1,000 12,740 -0.6
14/04/2020
17.88
 4,072,050 16.80 17.88 16.98 58,460 85,030 -1.3
13/04/2020
16.80
 1,255,360 16.76 16.98 16.65 3,107,575 3,107,575 0
10/04/2020
16.76
 1,882,020 16.92 16.98 16.58 1,543,213 1,543,913 -0.0
09/04/2020
16.92
 2,142,370 16.92 17.19 16.80 20,000 20,000 0
08/04/2020
16.92
 1,576,670 17.09 17.09 16.53 81,670 81,670 0
07/04/2020
17.09
 2,463,810 17.16 17.23 16.80 20,000 20,300 -0.0
06/04/2020
17.16
 2,718,990 16.11 17.16 16.44 188,730 188,730 0
03/04/2020
16.11
 2,072,000 15.28 16.13 15.42 597,872 607,502 -0.4
01/04/2020
15.28
 1,453,030 14.85 15.60 14.74 20,000 20,000 0
31/03/2020
14.85
 1,663,050 14.59 15.32 14.48 774,000 774,000 0
30/03/2020
14.59
 2,157,690 15.57 15.57 14.48 2,606,630 2,607,320 -0.0
27/03/2020
15.57
 2,633,750 15.97 16.04 15.50 2,900 0 0.1
26/03/2020
15.97
 2,358,310 16.62 16.62 15.97 179,990 177,900 0.1
25/03/2020
16.62
 2,131,790 16.07 16.76 16.31 101,190 100,000 0.1
24/03/2020
16.07
 2,191,500 16.04 16.25 15.71 1,358,680 1,332,530 35.0
23/03/2020
16.04
 2,826,690 17.23 17.23 16.04 1,391,720 1,392,270 -0.0
20/03/2020
17.23
 1,291,360 17.23 17.43 17.10 238,100 231,190 0.3
19/03/2020
17.23
 1,296,590 17.48 17.48 17.19 919,880 948,930 -1.4
18/03/2020
17.48
 1,642,800 17.52 17.74 17.46 386,510 368,280 0.9
17/03/2020
17.52
 2,474,650 17.19 17.52 16.80 318,350 206,560 12.3
16/03/2020
17.19
 1,898,960 17.39 17.95 17.16 190,620 190,500 0.0
13/03/2020
17.39
 2,919,140 17.37 18.06 16.33 381,160 400,930 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |