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)
28/04/2014
8.03
 917,950 7.92 8.09 7.92 20,500 20,000 0.0
25/04/2014
7.92
 1,127,330 7.68 7.97 7.68 186,150 186,440 -0.0
24/04/2014
7.68
 1,121,510 7.68 7.86 7.56 109,000 113,150 -0.3
23/04/2014
7.68
 692,970 7.86 7.92 7.62 0 4,750 -0.3
22/04/2014
7.86
 1,077,740 7.62 7.86 7.51 100 500 -0.0
21/04/2014
7.62
 1,218,760 7.92 7.92 7.62 73,600 63,370 0.7
18/04/2014
7.92
 1,033,560 8.21 8.21 7.92 189,240 187,230 0.1
17/04/2014
8.21
 818,960 8.09 8.21 8.03 59,000 48,480 0.7
16/04/2014
8.09
 1,456,070 8.27 8.27 7.97 166,005 164,665 0.1
15/04/2014
8.27
 1,217,060 8.39 8.44 8.21 196,550 195,890 0.1
14/04/2014
8.39
 1,720,820 8.27 8.50 8.27 6,120 2,010 0.3
11/04/2014
8.27
 924,700 8.21 8.33 8.15 328,670 332,120 -0.2
10/04/2014
8.21
 912,440 8.27 8.33 8.21 368,767 364,867 0.3
08/04/2014
8.27
 1,878,400 8.15 8.39 8.21 25,000 35,890 -0.8
07/04/2014
8.15
 1,118,980 7.97 8.21 7.97 280 6,120 -0.4
04/04/2014
7.97
 830,330 8.03 8.09 7.92 50,330 34,570 1.2
03/04/2014
8.03
 590,550 7.97 8.09 7.92 3,000 5,340 -0.2
02/04/2014
7.97
 1,636,330 8.09 8.21 7.80 313,513 295,023 1.3
01/04/2014
8.09
 737,670 8.21 8.21 7.97 357,140 356,090 0.1
31/03/2014
8.21
 860,380 8.27 8.44 8.15 134,140 142,830 -0.6
28/03/2014
8.27
 994,670 7.97 8.33 8.03 56,850 53,000 0.3
27/03/2014
7.97
 944,990 7.97 8.03 7.86 760 18,490 -1.2
26/03/2014
7.97
 1,658,730 8.15 8.27 7.92 286,730 279,570 0.5
25/03/2014
8.15
 1,139,950 8.33 8.39 8.15 75,000 89,140 -1.0
24/03/2014
8.33
 719,940 8.39 8.44 8.33 23,350 6,850 1.3
21/03/2014
8.39
 963,090 8.33 8.50 8.27 104,560 100,760 0.3
20/03/2014
8.33
 993,620 8.44 8.50 8.27 244,380 252,870 -0.6
19/03/2014
8.44
 567,100 8.33 8.56 8.39 133,300 130,000 0.2
18/03/2014
8.33
 2,210,540 7.92 8.44 7.86 60,050 83,340 -1.6
17/03/2014
7.92
 960,750 7.92 8.03 7.92 101,680 74,560 2.0
14/03/2014
7.92
 1,435,730 7.97 8.03 7.86 213,690 213,690 0
13/03/2014
7.97
 906,880 7.92 8.03 7.92 160,600 163,300 -0.2
12/03/2014
7.92
 1,966,080 7.86 8.21 7.92 4,870 50 0.3
11/03/2014
7.86
 2,154,020 7.45 7.92 7.33 5,310 31,680 -1.7
10/03/2014
7.45
 505,430 7.39 7.45 7.33 30,060 27,690 0.1
07/03/2014
7.39
 1,032,190 7.33 7.45 7.21 32,910 20,600 0.8
06/03/2014
7.33
 706,070 7.27 7.39 7.21 25,000 24,870 0.0
05/03/2014
7.27
 611,560 7.15 7.33 7.15 5,000 5,310 -0.0
04/03/2014
7.15
 962,100 7.21 7.21 7.04 33,160 33,280 -0.0
03/03/2014
7.21
 1,112,540 7.51 7.51 7.15 15,730 12,910 0.2
28/02/2014
7.51
 1,111,220 7.39 7.51 7.27 725,240 726,770 -0.1
27/02/2014
7.39
 1,165,490 7.56 7.62 7.39 324,732 324,762 -0.0
26/02/2014
7.56
 2,226,350 7.21 7.56 7.21 117,170 102,250 0.9
25/02/2014
7.21
 1,577,680 6.98 7.21 6.86 43,750 55,730 -0.7
24/02/2014
6.98
 979,350 6.80 6.98 6.68 44,600 3,470 2.6
21/02/2014
6.80
 689,100 6.68 6.86 6.51 61,250 64,970 -0.2
20/02/2014
6.68
 1,074,480 6.92 7.04 6.51 37,620 46,150 -0.5
19/02/2014
6.92
 999,370 6.68 6.92 6.68 18,040 3,750 0.8
18/02/2014
6.68
 505,020 6.57 6.68 6.51 4,290 44,600 -2.3
17/02/2014
6.57
 359,620 6.63 6.68 6.51 100 1,250 -0.1
14/02/2014
6.63
 540,290 6.68 6.74 6.57 83,440 91,780 -0.5
13/02/2014
6.68
 621,020 6.68 6.74 6.57 100 18,040 -1.0
12/02/2014
6.68
 978,110 6.45 6.68 6.51 7,690 4,290 0.2
11/02/2014
6.45
 1,257,350 6.51 6.63 6.39 13,460 100 0.7
10/02/2014
6.51
 611,330 6.27 6.57 6.22 1,350 300 0.1
07/02/2014
6.27
 753,990 6.39 6.45 6.27 99,340 70,570 1.7
06/02/2014
6.39
 538,550 6.51 6.51 6.27 90,000 92,690 -0.1
27/01/2014
6.51
 613,960 6.57 6.63 6.45 27,440 33,460 -0.3
24/01/2014
6.57
 836,990 6.39 6.63 6.33 50,610 41,350 0.5
23/01/2014
6.39
 476,170 6.22 6.39 6.16 14,220 28,870 -0.8
22/01/2014
6.22
 650,280 6.22 6.33 6.10 144,220 139,000 0.3
21/01/2014
6.22
 647,850 6.10 6.22 6.04 116,510 123,750 -0.4
20/01/2014
6.10
 883,960 6.04 6.27 6.04 10 10,610 -0.6
17/01/2014
6.04
 1,192,920 5.92 6.16 5.92 0 14,220 -0.7
16/01/2014
5.92
 915,150 5.86 5.98 5.86 1,880 10,220 -0.4
15/01/2014
5.86
 1,440,070 5.77 6.04 5.81 1,910 200 0.1
14/01/2014
5.77
 757,320 5.76 5.85 5.75 70,000 70,010 -0.0
13/01/2014
5.76
 773,230 5.71 5.79 5.71 2,750 0 0.1
10/01/2014
5.71
 704,840 5.68 5.81 5.69 10,070 1,880 0.4
09/01/2014
5.68
 317,250 5.61 5.68 5.59 0 1,910 -0.1
08/01/2014
5.61
 129,600 5.57 5.63 5.56 250 0 0.0
07/01/2014
5.57
 290,990 5.63 5.63 5.57 3,050 2,750 0.0
06/01/2014
5.63
 301,670 5.55 5.63 5.51 0 10,070 -0.5
03/01/2014
5.55
 165,110 5.56 5.56 5.51 30,000 30,000 0
02/01/2014
5.56
 207,470 5.52 5.61 5.54 2,020 250 0.1
31/12/2013
5.52
 602,000 5.48 5.63 5.45 5,410 3,050 0.1
30/12/2013
5.48
 365,750 5.52 5.56 5.48 11,890 0 0.6
27/12/2013
5.52
 185,110 5.52 5.56 5.52 0 0 0
26/12/2013
5.52
 443,380 5.49 5.56 5.49 1,000 2,020 -0.0
25/12/2013
5.49
 315,920 5.50 5.51 5.49 30,230 5,410 1.3
24/12/2013
5.50
 219,700 5.54 5.54 5.50 500 11,890 -0.5
23/12/2013
5.54
 132,970 5.51 5.57 5.51 7,310 0 0.3
20/12/2013
5.51
 169,680 5.55 5.57 5.51 39,990 38,390 0.1
19/12/2013
5.55
 222,690 5.55 5.57 5.54 111,250 130,230 -0.9
18/12/2013
5.55
 127,750 5.54 5.56 5.51 15,120 500 0.7
17/12/2013
5.54
 118,230 5.54 5.56 5.52 1,250 7,310 -0.3
16/12/2013
5.54
 106,870 5.54 5.55 5.51 14,440 2,600 0.6
13/12/2013
5.54
 191,610 5.49 5.57 5.51 14,570 11,250 0.2
12/12/2013
5.49
 332,300 5.49 5.49 5.44 1,250 15,120 -0.6
11/12/2013
5.49
 328,330 5.54 5.54 5.45 8,800 1,250 0.4
10/12/2013
5.54
 364,830 5.57 5.57 5.52 0 14,440 -0.7
09/12/2013
5.57
 376,760 5.63 5.63 5.57 1,000 14,570 -0.6
06/12/2013
5.63
 509,580 5.64 5.65 5.59 1,250 1,250 -0.0
05/12/2013
5.64
 712,960 5.72 5.72 5.64 123,610 124,660 -0.0
04/12/2013
5.72
 464,680 5.72 5.76 5.71 40,740 25,570 0.7
03/12/2013
5.72
 1,303,680 5.66 5.81 5.63 0 1,000 -0.0
02/12/2013
5.66
 287,190 5.64 5.68 5.63 15,490 1,250 0.7
29/11/2013
5.64
 190,290 5.68 5.69 5.64 0 7,750 -0.4
28/11/2013
5.68
 153,520 5.70 5.71 5.68 1,267,985 1,262,295 0.3
27/11/2013
5.70
 204,670 5.70 5.72 5.66 116,490 113,140 0.2

Chính sách bảo mật | Điều khoản sử dụng |