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)
07/03/2014
7.31
 1,032,190 7.25 7.37 7.14 32,910 20,600 0.8
06/03/2014
7.25
 706,070 7.20 7.31 7.14 25,000 24,870 0.0
05/03/2014
7.20
 611,560 7.08 7.25 7.08 5,000 5,310 -0.0
04/03/2014
7.08
 962,100 7.14 7.14 6.96 33,160 33,280 -0.0
03/03/2014
7.14
 1,112,540 7.43 7.43 7.08 15,730 12,910 0.2
28/02/2014
7.43
 1,111,220 7.31 7.43 7.20 725,240 726,770 -0.1
27/02/2014
7.31
 1,165,490 7.49 7.54 7.31 324,732 324,762 -0.0
26/02/2014
7.49
 2,226,350 7.14 7.49 7.14 117,170 102,250 0.9
25/02/2014
7.14
 1,577,680 6.91 7.14 6.79 43,750 55,730 -0.7
24/02/2014
6.91
 979,350 6.73 6.91 6.62 44,600 3,470 2.6
21/02/2014
6.73
 689,100 6.62 6.79 6.44 61,250 64,970 -0.2
20/02/2014
6.62
 1,074,480 6.85 6.96 6.44 37,620 46,150 -0.5
19/02/2014
6.85
 999,370 6.62 6.85 6.62 18,040 3,750 0.8
18/02/2014
6.62
 505,020 6.50 6.62 6.44 4,290 44,600 -2.3
17/02/2014
6.50
 359,620 6.56 6.62 6.44 100 1,250 -0.1
14/02/2014
6.56
 540,290 6.62 6.67 6.50 83,440 91,780 -0.5
13/02/2014
6.62
 621,020 6.62 6.67 6.50 100 18,040 -1.0
12/02/2014
6.62
 978,110 6.38 6.62 6.44 7,690 4,290 0.2
11/02/2014
6.38
 1,257,350 6.44 6.56 6.33 13,460 100 0.7
10/02/2014
6.44
 611,330 6.21 6.50 6.15 1,350 300 0.1
07/02/2014
6.21
 753,990 6.33 6.38 6.21 99,340 70,570 1.7
06/02/2014
6.33
 538,550 6.44 6.44 6.21 90,000 92,690 -0.1
27/01/2014
6.44
 613,960 6.50 6.56 6.38 27,440 33,460 -0.3
24/01/2014
6.50
 836,990 6.33 6.56 6.27 50,610 41,350 0.5
23/01/2014
6.33
 476,170 6.15 6.33 6.09 14,220 28,870 -0.8
22/01/2014
6.15
 650,280 6.15 6.27 6.04 144,220 139,000 0.3
21/01/2014
6.15
 647,850 6.04 6.15 5.98 116,510 123,750 -0.4
20/01/2014
6.04
 883,960 5.98 6.21 5.98 10 10,610 -0.6
17/01/2014
5.98
 1,192,920 5.86 6.09 5.86 0 14,220 -0.7
16/01/2014
5.86
 915,150 5.80 5.92 5.80 1,880 10,220 -0.4
15/01/2014
5.80
 1,440,070 5.71 5.98 5.75 1,910 200 0.1
14/01/2014
5.71
 757,320 5.70 5.79 5.69 70,000 70,010 -0.0
13/01/2014
5.70
 773,230 5.65 5.73 5.65 2,750 0 0.1
10/01/2014
5.65
 704,840 5.62 5.75 5.63 10,070 1,880 0.4
09/01/2014
5.62
 317,250 5.55 5.62 5.54 0 1,910 -0.1
08/01/2014
5.55
 129,600 5.51 5.57 5.50 250 0 0.0
07/01/2014
5.51
 290,990 5.57 5.57 5.51 3,050 2,750 0.0
06/01/2014
5.57
 301,670 5.49 5.57 5.46 0 10,070 -0.5
03/01/2014
5.49
 165,110 5.50 5.50 5.46 30,000 30,000 0
02/01/2014
5.50
 207,470 5.47 5.55 5.48 2,020 250 0.1
31/12/2013
5.47
 602,000 5.42 5.57 5.40 5,410 3,050 0.1
30/12/2013
5.42
 365,750 5.47 5.50 5.42 11,890 0 0.6
27/12/2013
5.47
 185,110 5.47 5.50 5.47 0 0 0
26/12/2013
5.47
 443,380 5.43 5.50 5.43 1,000 2,020 -0.0
25/12/2013
5.43
 315,920 5.44 5.46 5.43 30,230 5,410 1.3
24/12/2013
5.44
 219,700 5.48 5.48 5.44 500 11,890 -0.5
23/12/2013
5.48
 132,970 5.46 5.51 5.46 7,310 0 0.3
20/12/2013
5.46
 169,680 5.49 5.51 5.46 39,990 38,390 0.1
19/12/2013
5.49
 222,690 5.49 5.51 5.48 111,250 130,230 -0.9
18/12/2013
5.49
 127,750 5.48 5.50 5.46 15,120 500 0.7
17/12/2013
5.48
 118,230 5.48 5.50 5.47 1,250 7,310 -0.3
16/12/2013
5.48
 106,870 5.48 5.49 5.46 14,440 2,600 0.6
13/12/2013
5.48
 191,610 5.43 5.51 5.46 14,570 11,250 0.2
12/12/2013
5.43
 332,300 5.43 5.43 5.39 1,250 15,120 -0.6
11/12/2013
5.43
 328,330 5.48 5.48 5.40 8,800 1,250 0.4
10/12/2013
5.48
 364,830 5.51 5.51 5.47 0 14,440 -0.7
09/12/2013
5.51
 376,760 5.57 5.57 5.51 1,000 14,570 -0.6
06/12/2013
5.57
 509,580 5.58 5.59 5.54 1,250 1,250 -0.0
05/12/2013
5.58
 712,960 5.66 5.66 5.58 123,610 124,660 -0.0
04/12/2013
5.66
 464,680 5.66 5.70 5.65 40,740 25,570 0.7
03/12/2013
5.66
 1,303,680 5.61 5.75 5.57 0 1,000 -0.0
02/12/2013
5.61
 287,190 5.58 5.62 5.57 15,490 1,250 0.7
29/11/2013
5.58
 190,290 5.62 5.63 5.58 0 7,750 -0.4
28/11/2013
5.62
 153,520 5.64 5.65 5.62 1,267,985 1,262,295 0.3
27/11/2013
5.64
 204,670 5.64 5.66 5.61 116,490 113,140 0.2
26/11/2013
5.64
 279,960 5.64 5.65 5.61 1,660 15,490 -0.7
25/11/2013
5.64
 447,070 5.63 5.66 5.61 108,180 104,940 0.2
22/11/2013
5.63
 175,950 5.57 5.64 5.56 3,120 20,860 -0.9
21/11/2013
5.57
 472,460 5.58 5.80 5.57 475,653 475,253 0.0
20/11/2013
5.58
 273,870 5.61 5.61 5.54 45,520 43,440 0.1
19/11/2013
5.61
 314,080 5.58 5.62 5.57 4,230 3,240 0.0
18/11/2013
5.58
 518,370 5.52 5.64 5.56 8,680 3,120 0.3
15/11/2013
5.52
 707,550 5.37 5.54 5.40 4,420 3,750 0.0
14/11/2013
5.37
 108,680 5.36 5.40 5.36 2,410 3,740 -0.1
13/11/2013
5.36
 77,830 5.37 5.40 5.35 3,750 4,230 -0.0
12/11/2013
5.37
 277,180 5.35 5.41 5.35 0 8,680 -0.4
11/11/2013
5.35
 147,110 5.34 5.36 5.33 6,230 4,420 0.1
08/11/2013
5.34
 142,130 5.32 5.34 5.32 20,000 22,400 -0.1
07/11/2013
5.32
 205,880 5.35 5.35 5.32 0 3,750 -0.2
06/11/2013
5.35
 147,130 5.33 5.35 5.33 590 0 0.0
05/11/2013
5.33
 170,070 5.34 5.34 5.33 3,870 6,230 -0.1
04/11/2013
5.34
 55,500 5.34 5.35 5.32 2,660 0 0.1
01/11/2013
5.34
 124,810 5.32 5.34 5.32 31,843 30,843 0.0
31/10/2013
5.32
 136,460 5.34 5.35 5.32 1,660 590 0.0
30/10/2013
5.34
 251,170 5.29 5.37 5.29 1,670 3,870 -0.1
29/10/2013
5.29
 118,960 5.27 5.30 5.25 0 2,660 -0.1
28/10/2013
5.27
 90,570 5.29 5.34 5.27 30,690 1,000 1.4
25/10/2013
5.29
 257,460 5.34 5.34 5.28 0 1,660 -0.1
24/10/2013
5.34
 257,910 5.36 5.40 5.34 99,241 99,161 0.0
23/10/2013
5.36
 228,910 5.34 5.36 5.32 30,000 30,000 0
22/10/2013
5.34
 213,510 5.36 5.36 5.33 25,000 54,440 -1.4
21/10/2013
5.36
 357,910 5.36 5.41 5.35 51,950 50,000 0.1
18/10/2013
5.36
 470,030 5.33 5.43 5.34 31,080 31,750 -0.0
17/10/2013
5.33
 413,030 5.30 5.39 5.30 102,100 90,000 0.6
16/10/2013
5.30
 361,750 5.28 5.30 5.26 10,830 1,250 0.4
15/10/2013
5.28
 147,540 5.21 5.28 5.22 5,160 1,950 0.1
14/10/2013
5.21
 164,050 5.22 5.23 5.19 3,330 1,080 0.1
11/10/2013
5.22
 194,600 5.23 5.28 5.21 70 12,100 -0.5
10/10/2013
5.23
 259,470 5.30 5.32 5.23 1,700 10,820 -0.4
09/10/2013
5.30
 203,180 5.33 5.35 5.29 1,370 5,160 -0.2

Chính sách bảo mật | Điều khoản sử dụng |