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)
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
13/11/2018
13.15
 438,030 13.24 13.24 13.01 0 0 0
12/11/2018
13.24
 273,110 13.02 13.24 12.99 350 0 0.0
09/11/2018
13.02
 635,120 13.31 13.31 13.01 0 190 -0.0
08/11/2018
13.31
 352,130 13.21 13.39 13.24 40 0 0.0
07/11/2018
13.21
 495,560 13.31 13.42 13.15 10 350 -0.0
06/11/2018
13.31
 470,930 13.43 13.50 13.29 28,760 28,750 0.0
05/11/2018
13.43
 265,620 13.54 13.58 13.32 0 40 -0.0
02/11/2018
13.54
 593,810 13.23 13.58 13.28 154,580 147,590 0.3
01/11/2018
13.23
 469,760 13.24 13.39 13.23 151,640 150,000 0.1
31/10/2018
13.24
 325,140 12.94 13.26 13.04 2,000 0 0.1
30/10/2018
12.94
 452,630 12.94 13.20 12.90 6,010 7,000 -0.0
29/10/2018
12.94
 462,380 12.88 13.09 12.79 0 1,640 -0.1
26/10/2018
12.88
 919,770 12.96 13.18 12.88 1,310 2,000 -0.0
25/10/2018
12.96
 757,730 13.20 13.20 12.63 0 6,010 -0.2
24/10/2018
13.20
 562,380 13.32 13.43 13.20 5,610 0 0.2
23/10/2018
13.32
 1,150,850 13.62 13.62 13.13 0 1,310 -0.1
22/10/2018
13.62
 429,360 13.58 13.80 13.61 1,000 0 0.0
19/10/2018
13.58
 925,420 13.77 13.77 13.54 1,630 5,610 -0.2
18/10/2018
13.77
 710,630 13.77 13.89 13.70 0 0 0
17/10/2018
13.77
 474,320 13.65 13.89 13.73 21,930 1,000 1.0
16/10/2018
13.65
 603,710 13.58 13.73 13.48 79,151 77,171 0.1
15/10/2018
13.58
 495,650 13.83 13.89 13.58 33,290 23,090 0.4
12/10/2018
13.83
 1,377,940 13.48 13.89 13.17 0 21,930 -0.9
11/10/2018
13.48
 2,177,930 14.30 14.30 13.35 4,100 3,610 0.0
10/10/2018
14.30
 695,690 14.11 14.33 14.11 3,450 10,200 -0.3
09/10/2018
14.11
 399,440 14.21 14.25 14.11 241,700 241,700 0
08/10/2018
14.21
 511,810 14.40 14.40 14.21 0 4,100 -0.2
05/10/2018
14.40
 508,450 14.48 14.52 14.38 0 3,450 -0.2
04/10/2018
14.48
 471,280 14.37 14.52 14.33 0 0 0
03/10/2018
14.37
 373,060 14.30 14.43 14.29 0 0 0
02/10/2018
14.30
 854,660 14.52 14.52 14.29 131,000 131,000 0
01/10/2018
14.52
 519,760 14.62 14.67 14.51 0 0 0
28/09/2018
14.62
 559,790 14.59 14.68 14.60 3,170 0 0.1
27/09/2018
14.59
 750,790 14.54 14.68 14.54 130,000 130,000 0
26/09/2018
14.54
 1,028,940 14.49 14.78 14.48 0 0 0
25/09/2018
14.49
 746,530 14.55 14.55 14.46 0 0 0
24/09/2018
14.55
 991,190 14.49 14.68 14.46 5,460 0 0.3
21/09/2018
14.49
 1,327,270 14.49 14.54 14.27 127,200 141,610 -0.7
20/09/2018
14.49
 1,126,260 14.35 14.59 14.22 1,035,200 1,035,200 0

Chính sách bảo mật | Điều khoản sử dụng |