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)
20/02/2019
14.31
 499,430 14.16 14.37 14.13 50,000 50,010 -0.0
19/02/2019
14.16
 1,470,880 14.16 14.40 14.13 3,590 10 0.2
18/02/2019
14.16
 306,310 14.10 14.23 14.07 10 0 0.0
15/02/2019
14.10
 647,230 14.12 14.18 14.04 750 0 0.0
14/02/2019
14.12
 616,980 14.21 14.32 14.12 20,000 23,590 -0.2
13/02/2019
14.21
 1,125,370 14.00 14.36 14.04 552,730 550,010 0.1
12/02/2019
14.00
 701,570 14.08 14.23 14.00 0 750 -0.0
11/02/2019
14.08
 1,000,430 13.59 14.13 13.62 0 0 0
01/02/2019
13.59
 599,890 13.78 13.78 13.24 270 2,730 -0.1
31/01/2019
13.78
 517,260 13.78 13.84 13.69 0 0 0
30/01/2019
13.78
 689,260 13.56 13.84 13.53 0 0 0
29/01/2019
13.56
 430,580 13.43 13.56 13.40 7,500 270 0.3
28/01/2019
13.43
 216,330 13.53 13.56 13.43 0 0 0
25/01/2019
13.53
 213,470 13.54 13.59 13.49 1,630 0 0.1
24/01/2019
13.54
 234,470 13.51 13.59 13.51 0 7,500 -0.3
23/01/2019
13.51
 193,460 13.51 13.53 13.45 320,977 320,977 0
22/01/2019
13.51
 141,480 13.56 13.64 13.51 0 1,630 -0.1
21/01/2019
13.56
 247,800 13.40 13.65 13.46 0 0 0
18/01/2019
13.40
 227,150 13.40 13.56 13.40 0 0 0
17/01/2019
13.40
 379,770 13.57 13.64 13.40 20,000 20,000 0
16/01/2019
13.57
 186,590 13.65 13.72 13.57 180 0 0.0
15/01/2019
13.65
 339,480 13.56 13.65 13.49 0 0 0
14/01/2019
13.56
 398,400 13.46 13.59 13.40 0 0 0
11/01/2019
13.46
 596,090 13.45 13.57 13.41 136,878 137,058 -0.0
10/01/2019
13.45
 207,330 13.53 13.57 13.45 326,751 326,751 0
09/01/2019
13.53
 309,040 13.40 13.59 13.37 0 0 0
08/01/2019
13.40
 295,660 13.33 13.40 13.30 0 0 0
07/01/2019
13.33
 408,470 13.11 13.43 13.27 0 0 0
04/01/2019
13.11
 318,570 13.02 13.22 12.92 0 0 0
03/01/2019
13.02
 716,600 13.14 13.22 12.98 0 0 0
02/01/2019
13.14
 459,120 13.46 13.46 13.13 20,010 20,000 0.0
28/12/2018
13.46
 387,170 13.33 13.46 13.33 3,000 0 0.1
27/12/2018
13.33
 454,860 13.21 13.48 13.33 83,200 80,000 0.1
26/12/2018
13.21
 333,590 13.24 13.35 13.21 0 0 0
25/12/2018
13.24
 732,310 13.40 13.40 13.08 0 3,000 -0.1
24/12/2018
13.40
 212,530 13.56 13.65 13.40 0 3,200 -0.1
21/12/2018
13.56
 453,810 13.41 13.56 13.37 33,540 30,000 0.1
20/12/2018
13.41
 461,210 13.43 13.53 13.41 1,330 0 0.1
19/12/2018
13.43
 471,580 13.40 13.59 13.35 60,200 59,000 0.1
18/12/2018
13.40
 1,125,660 13.72 13.72 13.35 0 3,540 -0.1
17/12/2018
13.72
 777,640 14.08 14.08 13.72 11,700 1,330 0.5
14/12/2018
14.08
 787,920 14.23 14.29 14.07 22,700 21,200 0.1
13/12/2018
14.23
 780,570 14.18 14.43 14.20 0 0 0
12/12/2018
14.18
 664,120 14.05 14.21 14.05 679,280 690,980 -0.5
11/12/2018
14.05
 382,700 14.10 14.20 14.00 0 2,700 -0.1
10/12/2018
14.10
 694,990 14.39 14.39 14.10 2,060 0 0.1
07/12/2018
14.39
 763,170 14.16 14.47 14.23 0 0 0
06/12/2018
14.16
 484,120 14.23 14.29 14.05 400,000 400,000 0
05/12/2018
14.23
 605,880 14.34 14.34 14.16 0 2,060 -0.1
04/12/2018
14.34
 1,011,170 14.32 14.51 14.28 5,570 0 0.3
03/12/2018
14.32
 1,136,360 13.69 14.32 13.78 400 0 0.0
30/11/2018
13.69
 323,780 13.69 13.70 13.61 65,000 65,000 0
29/11/2018
13.69
 523,610 13.65 13.88 13.69 0 5,570 -0.2
28/11/2018
13.65
 256,240 13.64 13.67 13.57 0 400 -0.0
27/11/2018
13.64
 341,670 13.54 13.69 13.56 2,700 0 0.1
26/11/2018
13.54
 483,470 13.73 13.73 13.54 3,230 0 0.1
23/11/2018
13.73
 346,060 13.84 13.86 13.72 10 0 0.0
22/11/2018
13.84
 323,300 13.84 13.91 13.80 0 2,700 -0.1
21/11/2018
13.84
 513,360 13.84 13.84 13.62 637,670 640,900 -0.1
20/11/2018
13.84
 550,140 13.77 13.84 13.67 11,700 10 0.5
19/11/2018
13.77
 396,020 13.64 13.78 13.65 0 0 0
16/11/2018
13.64
 639,910 13.46 13.69 13.48 0 0 0
15/11/2018
13.46
 498,790 13.48 13.53 13.30 0 11,700 -0.5
14/11/2018
13.48
 752,440 13.29 13.48 13.27 34,900 34,710 0.0
13/11/2018
13.29
 438,030 13.38 13.38 13.14 0 0 0
12/11/2018
13.38
 273,110 13.16 13.38 13.13 350 0 0.0
09/11/2018
13.16
 635,120 13.45 13.45 13.14 0 190 -0.0
08/11/2018
13.45
 352,130 13.35 13.53 13.38 40 0 0.0
07/11/2018
13.35
 495,560 13.45 13.56 13.29 10 350 -0.0
06/11/2018
13.45
 470,930 13.57 13.64 13.43 28,760 28,750 0.0
05/11/2018
13.57
 265,620 13.69 13.72 13.46 0 40 -0.0
02/11/2018
13.69
 593,810 13.37 13.72 13.41 154,580 147,590 0.3
01/11/2018
13.37
 469,760 13.38 13.53 13.37 151,640 150,000 0.1
31/10/2018
13.38
 325,140 13.08 13.40 13.17 2,000 0 0.1
30/10/2018
13.08
 452,630 13.08 13.33 13.03 6,010 7,000 -0.0
29/10/2018
13.08
 462,380 13.02 13.22 12.92 0 1,640 -0.1
26/10/2018
13.02
 919,770 13.10 13.32 13.02 1,310 2,000 -0.0
25/10/2018
13.10
 757,730 13.33 13.33 12.76 0 6,010 -0.2
24/10/2018
13.33
 562,380 13.46 13.57 13.33 5,610 0 0.2
23/10/2018
13.46
 1,150,850 13.77 13.77 13.27 0 1,310 -0.1
22/10/2018
13.77
 429,360 13.72 13.94 13.75 1,000 0 0.0
19/10/2018
13.72
 925,420 13.91 13.91 13.69 1,630 5,610 -0.2
18/10/2018
13.91
 710,630 13.91 14.04 13.84 0 0 0
17/10/2018
13.91
 474,320 13.80 14.04 13.88 21,930 1,000 1.0
16/10/2018
13.80
 603,710 13.72 13.88 13.62 79,151 77,171 0.1
15/10/2018
13.72
 495,650 13.97 14.04 13.72 33,290 23,090 0.4
12/10/2018
13.97
 1,377,940 13.62 14.04 13.30 0 21,930 -0.9
11/10/2018
13.62
 2,177,930 14.45 14.45 13.49 4,100 3,610 0.0
10/10/2018
14.45
 695,690 14.26 14.48 14.26 3,450 10,200 -0.3
09/10/2018
14.26
 399,440 14.36 14.40 14.26 241,700 241,700 0
08/10/2018
14.36
 511,810 14.55 14.55 14.36 0 4,100 -0.2
05/10/2018
14.55
 508,450 14.63 14.67 14.53 0 3,450 -0.2
04/10/2018
14.63
 471,280 14.51 14.67 14.48 0 0 0
03/10/2018
14.51
 373,060 14.45 14.58 14.43 0 0 0
02/10/2018
14.45
 854,660 14.67 14.67 14.43 131,000 131,000 0
01/10/2018
14.67
 519,760 14.77 14.82 14.66 0 0 0
28/09/2018
14.77
 559,790 14.74 14.83 14.75 3,170 0 0.1
27/09/2018
14.74
 750,790 14.69 14.83 14.69 130,000 130,000 0
26/09/2018
14.69
 1,028,940 14.64 14.93 14.63 0 0 0
25/09/2018
14.64
 746,530 14.71 14.71 14.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |