CTCP FPT (fpt)

71.50
-0.10
(-0.14%)
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
(2026-05-20) 		-6.10 -7.85% 230,590,800 1,345,137 0
71.20
77.70
71.50
2 tháng
(2026-04-20) 		-5.30 -6.89% 432,555,200 -54,271,950 0
70
77.70
71.50
3 tháng
(2026-03-23) 		-1.50 -2.05% 597,352,900 -82,156,278 -1,259.2
70
79.10
71.50
6 tháng
(2025-12-22) 		-22.10 -23.59% 1,318,099,000 -185,134,378 -10,462.8
70
106.10
71.50
12 tháng
(2025-06-24) 		-28.66 -28.59% 2,472,245,100 -226,925,810 -14,674.5
70
110.95
71.50
24 tháng
(2024-07-01) 		-37.38 -34.30% 3,707,591,500 -301,476,115 -24,937.5
70
131.67
71.50
36 tháng
(2023-07-05) 		17.49 32.33% 4,430,249,700 -343,029,866 -30,444.5
53.96
131.67
71.50
60 tháng
(2021-07-15) 		28.71 66.95% 5,234,572,100 -340,740,747 -30,126.5
40.97
131.67
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
20.77
 829,050 20.73 20.95 20.73 214,410 229,690 -0.9
15/10/2019
20.73
 663,910 20.84 20.88 20.73 120,910 145,950 -1.4
14/10/2019
20.84
 2,231,030 20.41 21.02 20.52 121,400 141,400 -1.2
11/10/2019
20.41
 794,420 20.37 20.55 20.37 0 2,410 -0.1
10/10/2019
20.37
 808,000 20.37 20.59 20.37 0 910 -0.1
09/10/2019
20.37
 937,530 20.26 20.59 20.16 5,000 0 0.3
08/10/2019
20.26
 1,337,220 20.05 20.30 19.94 0 0 0
07/10/2019
20.05
 2,371,810 20.52 20.66 20.05 700 1,830 -0.1
04/10/2019
20.52
 1,271,210 20.66 20.77 20.48 3,140 5,000 -0.1
03/10/2019
20.66
 2,804,850 20.66 20.73 20.37 0 0 0
02/10/2019
20.66
 2,439,020 21.13 21.17 20.66 96,160 96,840 -0.0
01/10/2019
21.13
 1,644,130 20.84 21.13 20.81 940 3,140 -0.1
30/09/2019
20.84
 2,199,170 21.13 21.49 20.84 171,800 170,000 0.1
27/09/2019
21.13
 2,510,520 20.84 21.24 20.73 0 20 -0.0
26/09/2019
20.84
 992,640 20.73 20.95 20.66 30,661 31,231 -0.0
25/09/2019
20.73
 1,442,410 20.30 20.73 20.26 2,010 1,800 0.0
24/09/2019
20.30
 2,537,600 20.41 20.59 20.16 1,500,010 1,500,000 0.0
23/09/2019
20.41
 2,313,090 21.02 21.06 20.41 1,511,980 1,507,660 0.3
20/09/2019
21.02
 1,396,120 20.88 21.24 20.81 640 2,000 -0.1
19/09/2019
20.88
 1,432,730 20.37 20.88 20.30 0 0 0
18/09/2019
20.37
 2,592,910 20.81 20.91 20.34 1,465,954 1,470,644 -0.3
17/09/2019
20.81
 1,194,690 20.84 20.99 20.63 478,187 421,827 3.5
16/09/2019
20.84
 1,339,560 20.52 20.95 20.48 1,190 0 0.1
13/09/2019
20.52
 2,123,900 20.41 20.73 20.34 2,727,500 2,727,500 0
12/09/2019
20.41
 3,799,910 19.54 20.41 19.65 0 57,000 -3.2
11/09/2019
19.54
 1,179,670 19.51 19.58 19.29 70,200 71,390 -0.1
10/09/2019
19.51
 1,731,610 19.43 19.65 19.36 50,000 50,000 0
09/09/2019
19.43
 2,507,800 19.11 19.65 18.96 790 0 0.0
06/09/2019
19.11
 1,142,710 19.00 19.22 18.89 0 0 0
05/09/2019
19.00
 1,243,680 19.22 19.33 19.00 304,547 304,547 0
04/09/2019
19.22
 1,655,300 19.40 19.58 19.14 52,590 50,790 0.1
03/09/2019
19.40
 1,360,230 19.18 19.51 19.14 67,681 67,681 0
30/08/2019
19.18
 708,360 19.04 19.29 19.11 50,000 50,000 0
29/08/2019
19.04
 972,940 18.82 19.07 18.75 395,475 398,065 -0.1
28/08/2019
18.82
 1,537,860 19.07 19.22 18.82 279,764 279,734 0.0

Chính sách bảo mật | Điều khoản sử dụng |