CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		7.80 8.27% 198,517,000 13,688,100 1,345.5
94
105.80
104.50
2 tháng
(2025-12-01) 		5.50 5.69% 306,608,200 14,307,100 1,417.3
92.50
105.80
104.50
3 tháng
(2025-10-30) 		0.46 0.45% 476,059,500 30,667,300 3,076.1
92.50
105.80
104.50
6 tháng
(2025-08-01) 		-3.80 -3.59% 1,181,023,000 -23,564,004 -2,417.7
86.10
106.39
104.50
12 tháng
(2025-02-03) 		-22.48 -18.05% 2,007,369,500 -91,105,782 -11,250.3
86.10
125.01
104.50
24 tháng
(2024-02-15) 		25.99 34.15% 3,013,542,400 -146,595,888 -18,849.5
76.04
131.67
104.50
36 tháng
(2023-02-13) 		51.92 103.48% 3,409,158,500 -147,727,562 -18,959.7
48.25
131.67
104.50
60 tháng
(2021-02-23) 		69.47 212.87% 4,387,585,400 -142,967,659 -18,428.4
32.42
131.67
104.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
14.84
 359,910 14.81 15.00 14.79 20,000 20,000 0
10/04/2019
14.81
 731,100 14.93 14.93 14.76 4,650 0 0.2
09/04/2019
14.93
 1,011,680 15.09 15.31 14.93 1,080 80 0.0
08/04/2019
15.09
 452,660 15.09 15.15 14.98 0 0 0
05/04/2019
15.09
 615,200 15.09 15.12 14.98 900,000 904,640 -0.2
04/04/2019
15.09
 1,716,130 14.90 15.22 14.92 0 1,080 -0.1
03/04/2019
14.90
 1,034,100 14.52 14.90 14.52 4,160 0 0.2
02/04/2019
14.52
 1,354,480 14.46 14.74 14.46 0 0 0
01/04/2019
14.46
 327,500 14.37 14.49 14.37 282,000 282,000 0
29/03/2019
14.37
 446,750 14.25 14.40 14.30 129,580 131,160 -0.1
28/03/2019
14.25
 362,360 14.21 14.32 14.13 0 0 0
27/03/2019
14.21
 589,040 14.13 14.24 14.14 0 0 0
26/03/2019
14.13
 386,120 14.02 14.21 14.05 0 2,580 -0.1
25/03/2019
14.02
 633,520 14.22 14.22 13.95 830,968 830,968 0
22/03/2019
14.22
 687,690 14.24 14.33 14.22 2,282,758 2,277,758 0.2
21/03/2019
14.24
 825,740 14.35 14.46 14.24 1,100 0 0.1
20/03/2019
14.35
 797,270 14.43 14.49 14.29 0 0 0
19/03/2019
14.43
 914,720 14.59 14.62 14.43 20,000 25,000 -0.2
18/03/2019
14.59
 994,080 14.52 14.67 14.51 9,180 1,090 0.4
15/03/2019
14.52
 1,041,840 14.60 14.62 14.44 0 0 0
14/03/2019
14.60
 533,480 14.59 14.68 14.52 170,000 170,000 0
13/03/2019
14.59
 1,001,890 14.68 14.74 14.59 573,000 582,180 -0.4
12/03/2019
14.68
 1,930,870 14.05 14.68 14.13 0 0 0
11/03/2019
14.05
 364,520 14.10 14.16 14.03 20,000 20,000 0
08/03/2019
14.10
 693,180 14.13 14.14 14.03 720 0 0.0
07/03/2019
14.13
 374,340 14.08 14.21 14.08 0 0 0
06/03/2019
14.08
 695,230 14.18 14.24 14.03 0 0 0
05/03/2019
14.18
 824,300 14.21 14.27 14.14 0 720 -0.0
04/03/2019
14.21
 806,770 14.08 14.27 14.08 30,000 30,000 0
01/03/2019
14.08
 590,780 13.95 14.08 13.94 20,010 20,000 0.0
28/02/2019
13.95
 1,372,190 14.24 14.24 13.95 39,070 39,070 0
27/02/2019
14.24
 485,650 14.27 14.35 14.18 540 0 0.0
26/02/2019
14.27
 663,220 14.37 14.40 14.21 8,200 0 0.4
25/02/2019
14.37
 1,023,660 14.27 14.59 14.35 5,585,510 5,585,500 0.0
22/02/2019
14.27
 1,243,720 14.14 14.33 14.02 10 540 -0.0
21/02/2019
14.14
 749,950 14.16 14.18 13.99 0 8,200 -0.4
20/02/2019
14.16
 499,430 14.02 14.22 13.99 50,000 50,010 -0.0
19/02/2019
14.02
 1,470,880 14.02 14.25 13.99 3,590 10 0.2
18/02/2019
14.02
 306,310 13.95 14.08 13.92 10 0 0.0
15/02/2019
13.95
 647,230 13.97 14.03 13.89 750 0 0.0
14/02/2019
13.97
 616,980 14.07 14.18 13.97 20,000 23,590 -0.2
13/02/2019
14.07
 1,125,370 13.86 14.21 13.89 552,730 550,010 0.1
12/02/2019
13.86
 701,570 13.94 14.08 13.86 0 750 -0.0
11/02/2019
13.94
 1,000,430 13.45 13.99 13.48 0 0 0
01/02/2019
13.45
 599,890 13.64 13.64 13.10 270 2,730 -0.1
31/01/2019
13.64
 517,260 13.64 13.70 13.54 0 0 0
30/01/2019
13.64
 689,260 13.42 13.70 13.39 0 0 0
29/01/2019
13.42
 430,580 13.29 13.42 13.26 7,500 270 0.3
28/01/2019
13.29
 216,330 13.39 13.42 13.29 0 0 0
25/01/2019
13.39
 213,470 13.40 13.45 13.35 1,630 0 0.1
24/01/2019
13.40
 234,470 13.37 13.45 13.37 0 7,500 -0.3
23/01/2019
13.37
 193,460 13.37 13.39 13.31 320,977 320,977 0
22/01/2019
13.37
 141,480 13.42 13.50 13.37 0 1,630 -0.1
21/01/2019
13.42
 247,800 13.26 13.51 13.32 0 0 0
18/01/2019
13.26
 227,150 13.26 13.42 13.26 0 0 0
17/01/2019
13.26
 379,770 13.43 13.50 13.26 20,000 20,000 0
16/01/2019
13.43
 186,590 13.51 13.58 13.43 180 0 0.0
15/01/2019
13.51
 339,480 13.42 13.51 13.35 0 0 0
14/01/2019
13.42
 398,400 13.32 13.45 13.26 0 0 0
11/01/2019
13.32
 596,090 13.31 13.43 13.28 136,878 137,058 -0.0
10/01/2019
13.31
 207,330 13.39 13.43 13.31 326,751 326,751 0
09/01/2019
13.39
 309,040 13.26 13.45 13.23 0 0 0
08/01/2019
13.26
 295,660 13.20 13.26 13.17 0 0 0
07/01/2019
13.20
 408,470 12.98 13.29 13.13 0 0 0
04/01/2019
12.98
 318,570 12.88 13.09 12.79 0 0 0
03/01/2019
12.88
 716,600 13.01 13.09 12.85 0 0 0
02/01/2019
13.01
 459,120 13.32 13.32 12.99 20,010 20,000 0.0
28/12/2018
13.32
 387,170 13.20 13.32 13.20 3,000 0 0.1
27/12/2018
13.20
 454,860 13.07 13.34 13.20 83,200 80,000 0.1
26/12/2018
13.07
 333,590 13.10 13.21 13.07 0 0 0
25/12/2018
13.10
 732,310 13.26 13.26 12.94 0 3,000 -0.1
24/12/2018
13.26
 212,530 13.42 13.51 13.26 0 3,200 -0.1
21/12/2018
13.42
 453,810 13.28 13.42 13.23 33,540 30,000 0.1
20/12/2018
13.28
 461,210 13.29 13.39 13.28 1,330 0 0.1
19/12/2018
13.29
 471,580 13.26 13.45 13.21 60,200 59,000 0.1
18/12/2018
13.26
 1,125,660 13.58 13.58 13.21 0 3,540 -0.1
17/12/2018
13.58
 777,640 13.94 13.94 13.58 11,700 1,330 0.5
14/12/2018
13.94
 787,920 14.08 14.14 13.92 22,700 21,200 0.1
13/12/2018
14.08
 780,570 14.03 14.29 14.05 0 0 0
12/12/2018
14.03
 664,120 13.91 14.07 13.91 679,280 690,980 -0.5
11/12/2018
13.91
 382,700 13.95 14.05 13.86 0 2,700 -0.1
10/12/2018
13.95
 694,990 14.24 14.24 13.95 2,060 0 0.1
07/12/2018
14.24
 763,170 14.02 14.32 14.08 0 0 0
06/12/2018
14.02
 484,120 14.08 14.14 13.91 400,000 400,000 0
05/12/2018
14.08
 605,880 14.19 14.19 14.02 0 2,060 -0.1
04/12/2018
14.19
 1,011,170 14.18 14.37 14.13 5,570 0 0.3
03/12/2018
14.18
 1,136,360 13.54 14.18 13.64 400 0 0.0
30/11/2018
13.54
 323,780 13.54 13.56 13.47 65,000 65,000 0
29/11/2018
13.54
 523,610 13.51 13.73 13.54 0 5,570 -0.2
28/11/2018
13.51
 256,240 13.50 13.53 13.43 0 400 -0.0
27/11/2018
13.50
 341,670 13.40 13.54 13.42 2,700 0 0.1
26/11/2018
13.40
 483,470 13.59 13.59 13.40 3,230 0 0.1
23/11/2018
13.59
 346,060 13.70 13.72 13.58 10 0 0.0
22/11/2018
13.70
 323,300 13.70 13.77 13.65 0 2,700 -0.1
21/11/2018
13.70
 513,360 13.70 13.70 13.48 637,670 640,900 -0.1
20/11/2018
13.70
 550,140 13.62 13.70 13.53 11,700 10 0.5
19/11/2018
13.62
 396,020 13.50 13.64 13.51 0 0 0
16/11/2018
13.50
 639,910 13.32 13.54 13.34 0 0 0
15/11/2018
13.32
 498,790 13.34 13.39 13.17 0 11,700 -0.5
14/11/2018
13.34
 752,440 13.15 13.34 13.13 34,900 34,710 0.0

Chính sách bảo mật | Điều khoản sử dụng |