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)
04/05/2018
15.54
 1,171,180 15.33 15.59 15.38 109,554 109,554 0
03/05/2018
15.33
 2,162,850 15.06 15.33 14.72 2,408,730 1,108,000 79.2
02/05/2018
15.06
 1,370,180 15.06 15.33 15.01 2,300 0 0.1
27/04/2018
15.06
 1,597,710 14.53 15.17 14.51 41,230 24,630 0.9
26/04/2018
14.53
 2,031,810 14.90 15.25 14.53 905,150 902,800 0.1
24/04/2018
14.90
 1,850,860 15.33 15.46 14.82 0 2,300 -0.1
23/04/2018
15.33
 1,461,440 16.20 16.30 15.11 123,074 139,674 -1.0
20/04/2018
16.20
 972,550 16.04 16.25 15.93 128,310 129,450 -0.1
19/04/2018
16.04
 2,377,390 16.38 16.41 16.04 0 0 0
18/04/2018
16.38
 1,247,240 16.38 16.62 16.36 180,000 180,000 0
17/04/2018
16.38
 1,105,060 16.14 16.38 16.09 829,130 820,330 0.5
16/04/2018
16.14
 1,181,050 16.38 16.49 16.09 10 0 0.0
13/04/2018
16.38
 2,146,710 16.80 16.88 16.38 202,500 200,000 0.2
12/04/2018
16.80
 1,321,110 16.65 16.80 16.41 0 10,000 -0.6
11/04/2018
16.65
 3,296,390 17.02 17.28 16.65 728,800 725,010 0.2
10/04/2018
17.02
 4,490,010 16.75 17.23 16.78 298,500 272,490 1.7
09/04/2018
16.75
 1,502,210 16.57 16.80 16.54 1,200 0 0.1
06/04/2018
16.57
 3,614,250 16.65 16.99 16.57 170,000 173,800 -0.2
05/04/2018
16.65
 2,874,100 16.30 16.83 16.25 300,000 328,500 -1.8
04/04/2018
16.30
 2,297,950 16.17 16.59 16.28 7,070 1,200 0.4
03/04/2018
16.17
 1,140,770 16.25 16.25 16.09 570,000 570,000 0
02/04/2018
16.25
 2,194,820 16.04 16.30 16.12 350,000 350,000 0
30/03/2018
16.04
 2,434,830 15.72 16.20 15.70 5,060,620 5,067,690 -0.4
29/03/2018
15.72
 827,280 15.56 15.77 15.59 1,504,750 1,500,000 0.3
28/03/2018
15.56
 660,440 15.72 15.72 15.54 9,198,870 9,196,500 0.1
27/03/2018
15.72
 993,260 15.64 15.88 15.59 1,761,520 1,759,520 0.1
26/03/2018
15.64
 940,840 15.48 15.70 15.48 3,770 4,750 -0.1
23/03/2018
15.48
 2,833,670 15.88 15.88 15.33 538,852 539,222 -0.0
22/03/2018
15.88
 1,264,760 16.12 16.22 15.88 38,710 40,580 -0.1
21/03/2018
16.12
 999,470 16.20 16.33 16.12 3,180 3,770 -0.0
20/03/2018
16.20
 2,921,440 15.99 16.46 15.85 10 2,000 -0.1
19/03/2018
15.99
 1,337,110 15.88 16.01 15.83 710 130 0.0
16/03/2018
15.88
 1,426,890 16.01 16.07 15.77 71,420 73,180 -0.1
15/03/2018
16.01
 1,189,330 16.07 16.14 15.93 290 10 0.0
14/03/2018
16.07
 2,070,230 15.88 16.07 15.70 20,000 20,710 -0.0
13/03/2018
15.88
 4,159,670 16.22 16.22 15.70 853,150 851,420 0.1
12/03/2018
16.22
 1,611,250 16.28 16.54 16.22 2,000 290 0.1
09/03/2018
16.28
 2,068,410 16.43 16.67 16.25 552,820 550,000 0.2
08/03/2018
16.43
 1,316,600 16.43 16.51 16.20 502,890 503,150 -0.0
07/03/2018
16.43
 2,000,410 16.73 16.83 16.25 513,530 512,000 0.1
06/03/2018
16.73
 2,577,540 16.25 16.73 16.30 0 2,820 -0.2
05/03/2018
16.25
 6,025,340 16.14 17.04 16.20 0 2,890 -0.2
02/03/2018
16.14
 1,840,930 16.07 16.20 15.85 0 3,530 -0.2
01/03/2018
16.07
 2,114,250 15.80 16.17 15.62 200,030 200,000 0.0
28/02/2018
15.80
 1,835,710 15.80 15.96 15.62 1,002,100 1,000,000 0.1
27/02/2018
15.80
 1,415,610 15.96 16.07 15.72 10 0 0.0
26/02/2018
15.96
 2,467,750 15.99 16.33 15.96 86,220 83,030 0.2
23/02/2018
15.99
 1,607,200 15.43 16.01 15.46 422,707 411,247 0.7
22/02/2018
15.43
 1,433,060 15.70 15.72 15.38 103,430 45,010 3.7
21/02/2018
15.70
 1,574,450 15.59 15.93 15.59 209,121 212,281 -0.2
13/02/2018
15.59
 1,448,350 15.09 15.67 15.27 26,580 13,560 0.8
12/02/2018
15.09
 1,166,010 14.53 15.09 14.40 2,760 58,430 -3.1
09/02/2018
14.53
 2,139,970 14.59 14.59 13.87 11,160 50 0.6
08/02/2018
14.59
 1,709,000 14.96 15.06 14.53 0 26,580 -1.5
07/02/2018
14.96
 1,872,960 14.32 15.14 14.80 4,720 2,760 0.1
06/02/2018
14.32
 5,312,890 15.09 15.09 14.06 733,530 740,630 -0.4
05/02/2018
15.09
 3,754,890 16.12 16.12 15.09 299,920 297,020 0.2
02/02/2018
16.12
 1,671,290 16.28 16.33 15.99 201,500 174,720 1.7
01/02/2018
16.28
 2,086,500 16.62 16.78 16.28 38,950 40,980 -0.1
31/01/2018
16.62
 3,988,780 16.91 17.31 16.62 4,130 2,900 0.1
30/01/2018
16.91
 4,719,350 15.93 16.91 15.72 1,020 31,500 -1.8
29/01/2018
15.93
 1,335,440 16.07 16.36 15.83 20,000 20,000 0
26/01/2018
16.07
 1,631,780 16.14 16.38 15.99 0 4,130 -0.3
25/01/2018
16.14
 5,368,250 16.09 16.54 16.09 21,810 21,020 0.0
22/01/2018
16.09
 2,509,650 15.56 16.25 15.70 310 110 0.0
19/01/2018
15.56
 2,002,690 15.59 15.80 15.56 390 350 0.0
18/01/2018
15.59
 3,314,290 15.59 15.59 15.22 1,950 1,340 0.0
17/01/2018
15.59
 2,259,230 16.12 16.14 15.59 451,160 450,310 0.1
16/01/2018
16.12
 1,512,380 16.12 16.25 15.93 200 390 -0.0
15/01/2018
16.12
 2,296,030 15.91 16.17 15.77 116,662 108,382 0.5
12/01/2018
15.91
 2,824,950 16.25 16.38 15.91 2,250 1,160 0.1
11/01/2018
16.25
 2,420,150 16.25 16.36 16.04 2,380 200 0.1
10/01/2018
16.25
 2,610,670 16.41 16.65 16.14 2,500,070 2,510,230 -0.6
09/01/2018
16.41
 4,010,010 16.09 16.46 15.93 10,320 2,250 0.5
08/01/2018
16.09
 2,529,030 15.85 16.09 15.67 320 2,380 -0.1
05/01/2018
15.85
 2,851,450 16.12 16.14 15.83 800 70 0.0
04/01/2018
16.12
 2,784,800 15.80 16.12 15.83 11,080 10,320 0.0
03/01/2018
15.80
 2,829,930 15.80 16.04 15.72 0 320 -0.0
02/01/2018
15.80
 5,022,160 15.09 15.80 15.11 8,300 800 0.4
29/12/2017
15.09
 1,559,860 15.11 15.22 15.06 0 11,080 -0.6
28/12/2017
15.11
 1,916,250 14.98 15.22 14.93 0 0 0
27/12/2017
14.98
 1,703,070 15.09 15.19 14.96 50 8,300 -0.5
26/12/2017
15.09
 1,246,050 15.22 15.33 15.09 9,470 0 0.5
25/12/2017
15.22
 2,393,910 15.09 15.35 15.14 0 0 0
22/12/2017
15.09
 1,738,070 14.90 15.17 14.85 90 50 0.0
21/12/2017
14.90
 1,845,520 14.88 15.17 14.82 11,880 9,460 0.1
20/12/2017
14.88
 1,960,650 14.59 15.06 14.59 27,239 21,549 0.3
19/12/2017
14.59
 2,483,570 14.88 14.98 14.51 910 90 0.0
18/12/2017
14.88
 1,793,760 14.93 15.11 14.82 177,969 188,939 -0.6
15/12/2017
14.93
 1,611,640 14.77 15.01 14.66 1,410 5,690 -0.2
14/12/2017
14.77
 1,276,430 14.45 14.77 14.40 0 910 -0.1
13/12/2017
14.45
 1,625,860 14.19 14.48 14.19 0 910 -0.0
12/12/2017
14.19
 3,113,980 14.14 14.45 13.42 10 1,410 -0.1
11/12/2017
14.14
 2,736,380 14.66 14.66 14.14 0 0 0
08/12/2017
14.66
 1,924,190 14.82 14.93 14.56 35,530 35,530 0
07/12/2017
14.82
 1,655,580 15.01 15.19 14.74 20,210 20,000 0.0
06/12/2017
15.01
 3,522,030 15.14 15.14 14.80 0 0 0
05/12/2017
15.14
 3,558,740 15.54 15.67 15.14 295,320 295,320 0
04/12/2017
15.54
 2,204,370 15.43 15.62 15.40 510 210 0.0
01/12/2017
15.43
 1,829,280 15.43 15.48 15.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |