CTCP FPT (fpt)

73.50
-0.80
(-1.08%)
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)
27/04/2018
14.91
 1,597,710 14.38 15.01 14.36 41,230 24,630 0.9
26/04/2018
14.38
 2,031,810 14.75 15.09 14.38 905,150 902,800 0.1
24/04/2018
14.75
 1,850,860 15.17 15.30 14.67 0 2,300 -0.1
23/04/2018
15.17
 1,461,440 16.03 16.13 14.96 123,074 139,674 -1.0
20/04/2018
16.03
 972,550 15.87 16.08 15.77 128,310 129,450 -0.1
19/04/2018
15.87
 2,377,390 16.21 16.24 15.87 0 0 0
18/04/2018
16.21
 1,247,240 16.21 16.45 16.19 180,000 180,000 0
17/04/2018
16.21
 1,105,060 15.98 16.21 15.93 829,130 820,330 0.5
16/04/2018
15.98
 1,181,050 16.21 16.32 15.93 10 0 0.0
13/04/2018
16.21
 2,146,710 16.63 16.71 16.21 202,500 200,000 0.2
12/04/2018
16.63
 1,321,110 16.47 16.63 16.24 0 10,000 -0.6
11/04/2018
16.47
 3,296,390 16.84 17.10 16.47 728,800 725,010 0.2
10/04/2018
16.84
 4,490,010 16.58 17.05 16.61 298,500 272,490 1.7
09/04/2018
16.58
 1,502,210 16.40 16.63 16.37 1,200 0 0.1
06/04/2018
16.40
 3,614,250 16.47 16.81 16.40 170,000 173,800 -0.2
05/04/2018
16.47
 2,874,100 16.13 16.66 16.08 300,000 328,500 -1.8
04/04/2018
16.13
 2,297,950 16.00 16.42 16.11 7,070 1,200 0.4
03/04/2018
16.00
 1,140,770 16.08 16.08 15.93 570,000 570,000 0
02/04/2018
16.08
 2,194,820 15.87 16.13 15.95 350,000 350,000 0
30/03/2018
15.87
 2,434,830 15.56 16.03 15.53 5,060,620 5,067,690 -0.4
29/03/2018
15.56
 827,280 15.40 15.61 15.43 1,504,750 1,500,000 0.3
28/03/2018
15.40
 660,440 15.56 15.56 15.38 9,198,870 9,196,500 0.1
27/03/2018
15.56
 993,260 15.48 15.72 15.43 1,761,520 1,759,520 0.1
26/03/2018
15.48
 940,840 15.32 15.53 15.32 3,770 4,750 -0.1
23/03/2018
15.32
 2,833,670 15.72 15.72 15.17 538,852 539,222 -0.0
22/03/2018
15.72
 1,264,760 15.95 16.06 15.72 38,710 40,580 -0.1
21/03/2018
15.95
 999,470 16.03 16.16 15.95 3,180 3,770 -0.0
20/03/2018
16.03
 2,921,440 15.82 16.29 15.69 10 2,000 -0.1
19/03/2018
15.82
 1,337,110 15.72 15.85 15.66 710 130 0.0
16/03/2018
15.72
 1,426,890 15.85 15.90 15.61 71,420 73,180 -0.1
15/03/2018
15.85
 1,189,330 15.90 15.98 15.77 290 10 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |