CTCP FPT (fpt)

106.30
1.80
(1.72%)
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)
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
13/10/2017
13.39
 1,078,760 13.34 13.42 13.23 200 0 0.0
12/10/2017
13.34
 2,004,500 13.05 13.44 13.08 0 8,540 -0.4
11/10/2017
13.05
 2,540,980 12.89 13.21 12.89 231,590 238,230 -0.3
10/10/2017
12.89
 1,234,640 12.76 12.89 12.75 0 200 -0.0
09/10/2017
12.76
 585,830 12.75 12.81 12.71 3,900 0 0.2
06/10/2017
12.75
 569,960 12.63 12.76 12.63 2,350 0 0.1
05/10/2017
12.63
 658,270 12.57 12.80 12.55 1,890 0 0.1
04/10/2017
12.57
 518,400 12.51 12.60 12.50 0 3,900 -0.2
03/10/2017
12.51
 1,087,970 12.60 12.60 12.46 0 2,350 -0.1
02/10/2017
12.60
 911,190 12.75 12.80 12.57 0 1,890 -0.1
29/09/2017
12.75
 395,560 12.80 12.81 12.71 3,220 0 0.2
28/09/2017
12.80
 774,370 12.81 12.88 12.66 0 0 0
27/09/2017
12.81
 868,830 12.81 12.92 12.74 510 0 0.0
26/09/2017
12.81
 878,850 12.77 12.81 12.68 10 3,220 -0.2
25/09/2017
12.77
 745,050 12.93 13.01 12.77 790 0 0.0
22/09/2017
12.93
 1,394,280 12.92 13.06 12.92 205,044 200,484 0.2
21/09/2017
12.92
 2,667,670 12.72 12.97 12.75 86,790 85,290 0.1
20/09/2017
12.72
 631,410 12.66 12.75 12.64 340 790 -0.0
19/09/2017
12.66
 869,330 12.64 12.77 12.66 2,350 5,060 -0.1
18/09/2017
12.64
 803,430 12.60 12.66 12.55 610 1,500 -0.0
15/09/2017
12.60
 794,420 12.64 12.68 12.55 630 290 0.0
14/09/2017
12.64
 857,090 12.75 12.81 12.64 25,240 25,350 -0.0
13/09/2017
12.75
 1,944,610 12.58 12.92 12.63 0 600 -0.0
12/09/2017
12.58
 853,680 12.38 12.58 12.40 310 630 -0.0
11/09/2017
12.38
 843,320 12.47 12.60 12.37 39,870 32,230 0.4
08/09/2017
12.47
 478,140 12.53 12.55 12.47 8,260 0 0.4
07/09/2017
12.53
 479,950 12.60 12.63 12.53 0 310 -0.0
06/09/2017
12.60
 510,590 12.68 12.68 12.50 1,950 9,870 -0.4
05/09/2017
12.68
 447,330 12.71 12.71 12.62 870 8,260 -0.4
01/09/2017
12.71
 268,680 12.68 12.72 12.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |