CTCP FPT (fpt)

103.80
-0.70
(-0.67%)
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)
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
08/10/2013
5.33
 150,880 5.35 5.35 5.29 104,930 103,330 0.1
07/10/2013
5.35
 244,840 5.29 5.37 5.28 123,910 100,070 1.2
04/10/2013
5.29
 435,780 5.20 5.32 5.20 1,010 1,700 -0.0
03/10/2013
5.20
 180,150 5.23 5.23 5.19 8,320 1,370 0.3
02/10/2013
5.23
 125,270 5.20 5.25 5.20 620 4,930 -0.2
01/10/2013
5.20
 309,650 5.23 5.26 5.20 4,000 23,910 -0.9
30/09/2013
5.23
 191,710 5.22 5.27 5.21 6,660 1,000 0.3
27/09/2013
5.22
 134,960 5.25 5.26 5.18 24,000 28,320 -0.2
26/09/2013
5.25
 179,940 5.20 5.25 5.17 132,480 129,780 0.1
25/09/2013
5.20
 252,640 5.25 5.27 5.18 248,008 233,678 0.6
24/09/2013
5.25
 335,390 5.15 5.29 5.17 300,030 306,660 -0.3
23/09/2013
5.15
 322,410 5.05 5.17 5.05 525,450 524,000 0.1
20/09/2013
5.05
 44,400 5.04 5.07 5.04 0 3,320 -0.1
19/09/2013
5.04
 137,210 5.03 5.10 5.04 10,220 18,330 -0.4
18/09/2013
5.03
 206,220 4.98 5.08 4.99 90,550 80,030 0.5
17/09/2013
4.98
 158,300 4.96 5.03 4.94 13,120 5,450 0.3
16/09/2013
4.96
 171,720 4.97 4.99 4.94 2,190 0 0.1
13/09/2013
4.97
 109,090 4.99 5.03 4.97 700,000 710,220 -0.4
12/09/2013
4.99
 192,520 5.03 5.06 4.99 0 10,550 -0.5
11/09/2013
5.03
 232,820 5.05 5.14 5.03 6,550 13,120 -0.3
10/09/2013
5.05
 61,870 5.01 5.10 5.01 500 2,190 -0.1
09/09/2013
5.01
 136,590 5.14 5.14 4.98 2,910 0 0.1
06/09/2013
5.14
 265,600 5.07 5.21 5.06 10,095,470 10,061,570 1.6
05/09/2013
5.07
 241,450 4.98 5.08 4.97 1,307,090 1,301,130 0.3
04/09/2013
4.98
 255,430 4.97 5.03 4.94 17,947,222 17,942,812 0.2
03/09/2013
4.97
 58,660 5.00 5.07 4.97 6,940 2,910 0.2
30/08/2013
5.00
 229,370 4.94 5.01 4.93 199,660 229,630 -1.3
29/08/2013
4.94
 139,290 4.97 5.05 4.94 29,250 36,260 -0.3
28/08/2013
4.97
 433,180 5.15 5.15 4.90 230,000 229,910 0.0

Chính sách bảo mật | Điều khoản sử dụng |