CTCP FPT (fpt)

78.60
-0.80
(-1.01%)
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
(2026-02-23) 		-15.10 -15.98% 321,304,000 -85,396,100 -7,602.8
75.90
94.50
78.60
2 tháng
(2026-01-19) 		-26.40 -24.95% 536,344,000 -105,416,700 -9,545.1
75.90
106.10
78.60
3 tháng
(2025-12-18) 		-15 -15.89% 689,974,900 -100,716,000 -9,069.7
75.90
106.10
78.60
6 tháng
(2025-09-19) 		-22.54 -22.11% 1,262,927,400 -79,976,500 -6,905.7
75.90
106.10
78.60
12 tháng
(2025-03-24) 		-30.68 -27.87% 2,269,859,900 -165,106,483 -16,471.7
75.90
110.95
78.60
24 tháng
(2024-03-28) 		-6.30 -7.35% 3,374,964,700 -255,263,910 -28,725.6
75.90
131.67
78.60
36 tháng
(2023-04-03) 		29.10 57.85% 3,841,405,800 -256,309,988 -28,834.3
48.68
131.67
78.60
60 tháng
(2021-04-13) 		44.52 127.63% 4,767,149,400 -251,530,279 -28,291.8
34.45
131.67
78.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2018
15.90
 2,070,230 15.72 15.90 15.53 20,000 20,710 -0.0
13/03/2018
15.72
 4,159,670 16.06 16.06 15.53 853,150 851,420 0.1
12/03/2018
16.06
 1,611,250 16.11 16.37 16.06 2,000 290 0.1
09/03/2018
16.11
 2,068,410 16.27 16.50 16.08 552,820 550,000 0.2
08/03/2018
16.27
 1,316,600 16.27 16.34 16.03 502,890 503,150 -0.0
07/03/2018
16.27
 2,000,410 16.55 16.66 16.08 513,530 512,000 0.1
06/03/2018
16.55
 2,577,540 16.08 16.55 16.13 0 2,820 -0.2
05/03/2018
16.08
 6,025,340 15.98 16.87 16.03 0 2,890 -0.2
02/03/2018
15.98
 1,840,930 15.90 16.03 15.69 0 3,530 -0.2
01/03/2018
15.90
 2,114,250 15.64 16.00 15.46 200,030 200,000 0.0
28/02/2018
15.64
 1,835,710 15.64 15.79 15.46 1,002,100 1,000,000 0.1
27/02/2018
15.64
 1,415,610 15.79 15.90 15.56 10 0 0.0
26/02/2018
15.79
 2,467,750 15.82 16.16 15.79 86,220 83,030 0.2
23/02/2018
15.82
 1,607,200 15.27 15.85 15.30 422,707 411,247 0.7
22/02/2018
15.27
 1,433,060 15.53 15.56 15.22 103,430 45,010 3.7
21/02/2018
15.53
 1,574,450 15.43 15.77 15.43 209,121 212,281 -0.2
13/02/2018
15.43
 1,448,350 14.93 15.51 15.12 26,580 13,560 0.8
12/02/2018
14.93
 1,166,010 14.38 14.93 14.25 2,760 58,430 -3.1
09/02/2018
14.38
 2,139,970 14.44 14.44 13.73 11,160 50 0.6
08/02/2018
14.44
 1,709,000 14.80 14.91 14.38 0 26,580 -1.5
07/02/2018
14.80
 1,872,960 14.17 14.98 14.64 4,720 2,760 0.1
06/02/2018
14.17
 5,312,890 14.93 14.93 13.91 733,530 740,630 -0.4
05/02/2018
14.93
 3,754,890 15.95 15.95 14.93 299,920 297,020 0.2
02/02/2018
15.95
 1,671,290 16.11 16.16 15.82 201,500 174,720 1.7
01/02/2018
16.11
 2,086,500 16.45 16.61 16.11 38,950 40,980 -0.1
31/01/2018
16.45
 3,988,780 16.74 17.13 16.45 4,130 2,900 0.1
30/01/2018
16.74
 4,719,350 15.77 16.74 15.56 1,020 31,500 -1.8
29/01/2018
15.77
 1,335,440 15.90 16.19 15.66 20,000 20,000 0
26/01/2018
15.90
 1,631,780 15.98 16.21 15.82 0 4,130 -0.3
25/01/2018
15.98
 5,368,250 15.93 16.37 15.93 21,810 21,020 0.0
22/01/2018
15.93
 2,509,650 15.40 16.08 15.53 310 110 0.0
19/01/2018
15.40
 2,002,690 15.43 15.64 15.40 390 350 0.0
18/01/2018
15.43
 3,314,290 15.43 15.43 15.06 1,950 1,340 0.0
17/01/2018
15.43
 2,259,230 15.95 15.98 15.43 451,160 450,310 0.1
16/01/2018
15.95
 1,512,380 15.95 16.08 15.77 200 390 -0.0
15/01/2018
15.95
 2,296,030 15.74 16.00 15.61 116,662 108,382 0.5
12/01/2018
15.74
 2,824,950 16.08 16.21 15.74 2,250 1,160 0.1
11/01/2018
16.08
 2,420,150 16.08 16.19 15.87 2,380 200 0.1
10/01/2018
16.08
 2,610,670 16.24 16.47 15.98 2,500,070 2,510,230 -0.6
09/01/2018
16.24
 4,010,010 15.93 16.29 15.77 10,320 2,250 0.5
08/01/2018
15.93
 2,529,030 15.69 15.93 15.51 320 2,380 -0.1
05/01/2018
15.69
 2,851,450 15.95 15.98 15.66 800 70 0.0
04/01/2018
15.95
 2,784,800 15.64 15.95 15.66 11,080 10,320 0.0
03/01/2018
15.64
 2,829,930 15.64 15.87 15.56 0 320 -0.0
02/01/2018
15.64
 5,022,160 14.93 15.64 14.96 8,300 800 0.4
29/12/2017
14.93
 1,559,860 14.96 15.06 14.91 0 11,080 -0.6
28/12/2017
14.96
 1,916,250 14.83 15.06 14.78 0 0 0
27/12/2017
14.83
 1,703,070 14.93 15.04 14.80 50 8,300 -0.5
26/12/2017
14.93
 1,246,050 15.06 15.17 14.93 9,470 0 0.5
25/12/2017
15.06
 2,393,910 14.93 15.19 14.98 0 0 0
22/12/2017
14.93
 1,738,070 14.75 15.01 14.70 90 50 0.0
21/12/2017
14.75
 1,845,520 14.72 15.01 14.67 11,880 9,460 0.1
20/12/2017
14.72
 1,960,650 14.44 14.91 14.44 27,239 21,549 0.3
19/12/2017
14.44
 2,483,570 14.72 14.83 14.36 910 90 0.0
18/12/2017
14.72
 1,793,760 14.78 14.96 14.67 177,969 188,939 -0.6
15/12/2017
14.78
 1,611,640 14.62 14.85 14.51 1,410 5,690 -0.2
14/12/2017
14.62
 1,276,430 14.30 14.62 14.25 0 910 -0.1
13/12/2017
14.30
 1,625,860 14.04 14.33 14.04 0 910 -0.0
12/12/2017
14.04
 3,113,980 13.99 14.30 13.28 10 1,410 -0.1
11/12/2017
13.99
 2,736,380 14.51 14.51 13.99 0 0 0
08/12/2017
14.51
 1,924,190 14.67 14.78 14.41 35,530 35,530 0
07/12/2017
14.67
 1,655,580 14.85 15.04 14.59 20,210 20,000 0.0
06/12/2017
14.85
 3,522,030 14.98 14.98 14.64 0 0 0
05/12/2017
14.98
 3,558,740 15.38 15.51 14.98 295,320 295,320 0
04/12/2017
15.38
 2,204,370 15.27 15.46 15.25 510 210 0.0
01/12/2017
15.27
 1,829,280 15.27 15.32 15.09 0 0 0
30/11/2017
15.27
 3,002,720 15.51 15.69 15.27 1,098,430 1,097,410 0.1
29/11/2017
15.51
 3,845,300 15.04 15.61 15.01 5,220 510 0.3
28/11/2017
15.04
 2,292,500 15.22 15.22 14.96 600 0 0.0
27/11/2017
15.22
 2,653,980 15.14 15.61 15.17 5,000 1,020 0.2
24/11/2017
15.14
 2,370,820 15.06 15.17 14.91 0 5,220 -0.3
23/11/2017
15.06
 3,536,130 15.17 15.38 14.96 310 600 -0.0
22/11/2017
15.17
 2,596,350 14.96 15.17 14.91 92,679 86,969 0.3
21/11/2017
14.96
 3,385,720 15.14 15.38 14.96 7,550 0 0.4
20/11/2017
15.14
 3,802,520 14.83 15.17 14.62 2,150 310 0.1
17/11/2017
14.83
 3,930,560 14.91 14.98 14.62 874,610 884,740 -0.6
16/11/2017
14.91
 3,733,760 14.88 15.35 14.80 3,501,478 3,505,048 -0.2
15/11/2017
14.88
 4,665,890 14.10 14.91 14.12 27,660 29,110 -0.1
14/11/2017
14.10
 4,332,100 14.12 14.51 13.99 730,652 731,232 -0.0
13/11/2017
14.12
 4,769,280 13.65 14.33 13.57 1,310 3,980 -0.1
10/11/2017
13.65
 1,369,700 13.76 13.94 13.65 0 700 -0.0
09/11/2017
13.76
 1,720,600 13.86 13.99 13.70 585,340 584,840 0.0
08/11/2017
13.86
 3,385,930 13.39 13.86 13.34 0 1,300 -0.1
07/11/2017
13.39
 1,141,790 13.44 13.47 13.31 25,750 20,000 0.3
06/11/2017
13.44
 1,608,490 13.34 13.55 13.31 530,207 530,707 -0.0
03/11/2017
13.34
 1,200,390 13.21 13.34 12.92 0 0 0
02/11/2017
13.21
 1,244,900 13.28 13.44 13.02 0 5,750 -0.3
01/11/2017
13.28
 907,980 13.18 13.34 13.18 0 0 0
31/10/2017
13.18
 1,618,160 13.08 13.44 12.97 54,750 54,750 0
30/10/2017
13.08
 1,707,190 13.13 13.28 13.05 0 0 0
27/10/2017
13.13
 734,980 12.97 13.13 12.85 0 0 0
26/10/2017
12.97
 1,089,860 13.00 13.05 12.81 0 0 0
25/10/2017
13.00
 768,500 12.89 13.02 12.89 0 0 0
24/10/2017
12.89
 879,390 12.89 13.02 12.85 150,000 150,000 0
23/10/2017
12.89
 1,116,150 13.15 13.15 12.89 640 0 0.0
20/10/2017
13.15
 767,080 13.23 13.26 13.08 0 0 0
19/10/2017
13.23
 977,340 13.21 13.39 13.10 38,410 20,000 0.9
18/10/2017
13.21
 1,237,160 13.47 13.57 13.21 0 630 -0.0
17/10/2017
13.47
 861,260 13.44 13.47 13.31 8,540 0 0.4
16/10/2017
13.44
 1,249,640 13.39 13.60 13.31 6,640 18,410 -0.6

Chính sách bảo mật | Điều khoản sử dụng |