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)
17/02/2017
9.99
 816,130 9.99 10.03 9.90 64,740 65,150 -0.0
16/02/2017
9.99
 1,114,930 10.14 10.20 9.99 13,060 1,700 0.5
15/02/2017
10.14
 1,155,260 10.23 10.25 10.10 3,070 0 0.1
14/02/2017
10.23
 1,942,460 9.88 10.23 9.90 21,790 20,000 0.1
13/02/2017
9.88
 843,490 9.80 9.89 9.79 1,610 13,060 -0.5
10/02/2017
9.80
 615,430 9.82 9.83 9.76 8,200 3,060 0.2
09/02/2017
9.82
 796,670 9.83 9.85 9.81 270 1,790 -0.1
08/02/2017
9.83
 580,940 9.81 9.91 9.80 305,930 307,130 -0.1
07/02/2017
9.81
 919,390 9.77 9.85 9.76 2,020,201 2,027,941 -0.3
06/02/2017
9.77
 553,780 9.85 9.85 9.74 20,778 21,048 -0.0
03/02/2017
9.85
 497,380 9.90 9.90 9.79 370 410 -0.0
02/02/2017
9.90
 487,480 9.94 10.01 9.83 6,180 450 0.3
25/01/2017
9.94
 421,770 9.85 9.99 9.84 4,054,054 4,054,054 0
24/01/2017
9.85
 280,500 9.80 9.90 9.77 97,050 97,420 -0.0
23/01/2017
9.80
 457,700 9.74 9.83 9.74 191,010 196,190 -0.2
20/01/2017
9.74
 662,850 9.66 9.81 9.64 196,760 188,710 0.4
19/01/2017
9.66
 589,210 9.66 9.70 9.58 943,140 942,130 0.0
18/01/2017
9.66
 496,120 9.79 9.85 9.66 120,830 114,770 0.3
17/01/2017
9.79
 521,250 9.70 9.88 9.70 91,200 98,950 -0.3
16/01/2017
9.70
 896,110 9.90 9.90 9.70 121,800 122,810 -0.0
13/01/2017
9.90
 1,640,150 10.13 10.23 9.85 0 7,060 -0.3
12/01/2017
10.13
 540,350 10.16 10.18 10.11 0 300 -0.0
11/01/2017
10.16
 740,990 10.14 10.27 10.16 77,072 75,952 0.1
10/01/2017
10.14
 1,045,680 9.96 10.14 9.95 75,952 75,952 0
09/01/2017
9.96
 501,610 9.91 10.01 9.90 79,252 75,952 0.1
06/01/2017
9.91
 799,750 9.94 10.03 9.91 240,150 221,870 0.8
05/01/2017
9.94
 613,870 9.98 10.01 9.94 75,952 75,952 0
04/01/2017
9.98
 1,022,560 9.89 10.07 9.85 0 3,300 -0.1
03/01/2017
9.89
 1,013,070 9.70 9.91 9.77 0 19,400 -0.9
30/12/2016
9.70
 1,643,340 9.58 9.76 9.56 2,050 0 0.1
29/12/2016
9.58
 376,220 9.61 9.66 9.55 0 0 0
28/12/2016
9.61
 864,320 9.51 9.66 9.53 110,428 110,428 0
27/12/2016
9.51
 789,970 9.41 9.59 9.41 0 2,050 -0.1
26/12/2016
9.41
 243,940 9.40 9.46 9.37 0 0 0
23/12/2016
9.40
 325,140 9.38 9.45 9.37 800,990 800,990 0
22/12/2016
9.38
 659,310 9.37 9.52 9.37 11,570 0 0.5
21/12/2016
9.37
 377,770 9.38 9.42 9.36 103,230 102,000 0.1
20/12/2016
9.38
 293,780 9.41 9.46 9.37 40,920 40,920 0
19/12/2016
9.41
 218,900 9.28 9.41 9.28 0 11,570 -0.5
16/12/2016
9.28
 298,690 9.23 9.28 9.21 100,000 101,230 -0.1
15/12/2016
9.23
 282,950 9.26 9.28 9.21 0 0 0
14/12/2016
9.26
 394,960 9.21 9.30 9.20 690 0 0.0
13/12/2016
9.21
 359,950 9.30 9.34 9.21 21,290 20,500 0.0
12/12/2016
9.30
 372,110 9.46 9.48 9.30 7,930 0 0.3
09/12/2016
9.46
 355,440 9.31 9.59 9.37 5,750 690 0.2
08/12/2016
9.31
 145,770 9.28 9.37 9.30 2,810 790 0.1
07/12/2016
9.28
 283,670 9.33 9.37 9.28 23,180 27,920 -0.2
06/12/2016
9.33
 407,380 9.39 9.45 9.33 441,870 447,620 -0.2
05/12/2016
9.39
 320,460 9.47 9.52 9.39 19,080 2,810 0.7
02/12/2016
9.47
 265,850 9.52 9.56 9.46 0 3,180 -0.1
01/12/2016
9.52
 247,450 9.56 9.66 9.52 0 0 0
30/11/2016
9.56
 284,250 9.51 9.56 9.46 540 19,080 -0.8
29/11/2016
9.51
 488,970 9.59 9.59 9.41 0 0 0
28/11/2016
9.59
 401,290 9.69 9.69 9.52 0 0 0
25/11/2016
9.69
 523,930 9.78 9.79 9.68 200 540 -0.0
24/11/2016
9.78
 1,109,900 9.69 9.87 9.66 0 0 0
23/11/2016
9.69
 933,400 9.50 9.72 9.50 0 0 0
22/11/2016
9.50
 475,660 9.50 9.56 9.48 284,660 284,860 -0.0
21/11/2016
9.50
 398,940 9.50 9.57 9.44 1,860 0 0.1
18/11/2016
9.50
 272,520 9.39 9.51 9.37 1,108,820 1,108,620 0.0
17/11/2016
9.39
 342,390 9.49 9.49 9.39 39,590 39,590 0
16/11/2016
9.49
 483,700 9.52 9.57 9.44 39,590 41,440 -0.1
15/11/2016
9.52
 410,010 9.42 9.52 9.41 37,000 37,200 -0.0
14/11/2016
9.42
 357,500 9.48 9.48 9.39 209,500 209,500 0
11/11/2016
9.48
 549,240 9.41 9.58 9.44 140 0 0.0
10/11/2016
9.41
 279,210 9.30 9.46 9.37 830,089 822,569 0.3
09/11/2016
9.30
 1,259,800 9.45 9.45 9.06 0 0 0
08/11/2016
9.45
 357,870 9.44 9.53 9.44 0 140 -0.0
07/11/2016
9.44
 270,420 9.29 9.46 9.28 0 7,520 -0.3
04/11/2016
9.29
 216,080 9.26 9.35 9.26 198,385 198,375 0.0
03/11/2016
9.26
 819,360 9.39 9.39 9.19 1,001,240 1,000,000 0.1
02/11/2016
9.39
 607,470 9.55 9.57 9.39 10 0 0.0
01/11/2016
9.55
 287,980 9.59 9.61 9.55 110 0 0.0
31/10/2016
9.59
 366,100 9.61 9.68 9.59 100,000 101,240 -0.1
28/10/2016
9.61
 623,240 9.52 9.61 9.51 1,227,240 1,227,250 -0.0
27/10/2016
9.52
 320,770 9.48 9.55 9.48 10,520 110 0.5
26/10/2016
9.48
 498,350 9.52 9.61 9.46 0 0 0
25/10/2016
9.52
 798,790 9.52 9.68 9.44 23,320 22,000 0.1
24/10/2016
9.52
 683,800 9.57 9.61 9.50 30,500 40,520 -0.4
21/10/2016
9.57
 368,030 9.59 9.64 9.57 0 0 0
20/10/2016
9.59
 452,160 9.67 9.74 9.58 187,990 186,460 0.1
19/10/2016
9.67
 484,690 9.61 9.73 9.59 25,000 25,500 -0.0
18/10/2016
9.61
 461,070 9.57 9.67 9.48 151,000 151,000 0
17/10/2016
9.57
 799,570 9.67 9.68 9.57 20,000 22,850 -0.1
14/10/2016
9.67
 556,120 9.70 9.72 9.66 1,170 0 0.1
13/10/2016
9.70
 455,610 9.66 9.74 9.57 51,380 51,380 0
12/10/2016
9.66
 737,050 9.81 9.83 9.63 0 0 0
11/10/2016
9.81
 1,576,130 9.61 9.81 9.51 400 1,170 -0.0
10/10/2016
9.61
 2,105,790 9.93 9.93 9.61 230 0 0.0
07/10/2016
9.93
 2,656,510 10.16 10.21 9.85 40 0 0.0
06/10/2016
10.16
 808,750 10.32 10.35 10.16 0 400 -0.0
05/10/2016
10.32
 482,560 10.32 10.36 10.28 0 230 -0.0
04/10/2016
10.32
 1,945,280 10.28 10.44 10.14 50,060 46,100 0.2
03/10/2016
10.28
 1,063,670 10.28 10.41 10.21 20,000 20,000 0
30/09/2016
10.28
 1,725,770 10.44 10.45 10.28 0 0 0
29/09/2016
10.44
 1,885,090 10.56 10.58 10.38 39,000 42,990 -0.2
28/09/2016
10.56
 1,675,680 10.54 10.69 10.49 82,000 82,000 0
27/09/2016
10.54
 2,011,410 10.54 10.54 10.43 0 0 0
26/09/2016
10.54
 1,938,720 10.45 10.63 10.49 44,040 40,000 0.2
23/09/2016
10.45
 2,331,180 10.27 10.49 10.32 22,664,713 22,664,013 0.0

Chính sách bảo mật | Điều khoản sử dụng |