CTCP FPT (fpt)

74.30
0.60
(0.81%)
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
(2026-04-06) 		-0.20 -0.27% 154,175,100 -39,072,466 -194.0
73.40
79.10
74.30
2 tháng
(2026-03-06) 		-7.90 -9.68% 384,426,900 -69,144,366 -2,730.8
73.10
81.60
74.30
3 tháng
(2026-02-04) 		-28.20 -27.67% 671,861,100 -169,537,766 -12,093.7
73.10
101.90
74.30
6 tháng
(2025-11-06) 		-25.47 -25.68% 1,135,496,200 -140,153,066 -9,139.3
73.10
106.10
74.30
12 tháng
(2025-05-12) 		-27.25 -26.99% 2,280,366,000 -198,062,157 -15,705.7
73.10
110.95
74.30
24 tháng
(2024-05-15) 		-24.44 -24.90% 3,556,494,300 -309,932,576 -30,279.9
73.10
131.67
74.30
36 tháng
(2023-05-22) 		22.40 43.68% 4,093,413,800 -311,441,154 -30,448.4
50.55
131.67
74.30
60 tháng
(2021-05-31) 		31.39 74.17% 4,963,984,500 -309,180,045 -30,134.4
40.58
131.67
74.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2014
7.78
 1,077,740 7.54 7.78 7.43 100 500 -0.0
21/04/2014
7.54
 1,218,760 7.83 7.83 7.54 73,600 63,370 0.7
18/04/2014
7.83
 1,033,560 8.12 8.12 7.83 189,240 187,230 0.1
17/04/2014
8.12
 818,960 8.01 8.12 7.95 59,000 48,480 0.7
16/04/2014
8.01
 1,456,070 8.18 8.18 7.89 166,005 164,665 0.1
15/04/2014
8.18
 1,217,060 8.30 8.36 8.12 196,550 195,890 0.1
14/04/2014
8.30
 1,720,820 8.18 8.42 8.18 6,120 2,010 0.3
11/04/2014
8.18
 924,700 8.12 8.24 8.07 328,670 332,120 -0.2
10/04/2014
8.12
 912,440 8.18 8.24 8.12 368,767 364,867 0.3
08/04/2014
8.18
 1,878,400 8.07 8.30 8.12 25,000 35,890 -0.8
07/04/2014
8.07
 1,118,980 7.89 8.12 7.89 280 6,120 -0.4
04/04/2014
7.89
 830,330 7.95 8.01 7.83 50,330 34,570 1.2
03/04/2014
7.95
 590,550 7.89 8.01 7.83 3,000 5,340 -0.2
02/04/2014
7.89
 1,636,330 8.01 8.12 7.72 313,513 295,023 1.3
01/04/2014
8.01
 737,670 8.12 8.12 7.89 357,140 356,090 0.1
31/03/2014
8.12
 860,380 8.18 8.36 8.07 134,140 142,830 -0.6
28/03/2014
8.18
 994,670 7.89 8.24 7.95 56,850 53,000 0.3
27/03/2014
7.89
 944,990 7.89 7.95 7.78 760 18,490 -1.2
26/03/2014
7.89
 1,658,730 8.07 8.18 7.83 286,730 279,570 0.5
25/03/2014
8.07
 1,139,950 8.24 8.30 8.07 75,000 89,140 -1.0
24/03/2014
8.24
 719,940 8.30 8.36 8.24 23,350 6,850 1.3
21/03/2014
8.30
 963,090 8.24 8.42 8.18 104,560 100,760 0.3
20/03/2014
8.24
 993,620 8.36 8.42 8.18 244,380 252,870 -0.6
19/03/2014
8.36
 567,100 8.24 8.47 8.30 133,300 130,000 0.2
18/03/2014
8.24
 2,210,540 7.83 8.36 7.78 60,050 83,340 -1.6
17/03/2014
7.83
 960,750 7.83 7.95 7.83 101,680 74,560 2.0
14/03/2014
7.83
 1,435,730 7.89 7.95 7.78 213,690 213,690 0
13/03/2014
7.89
 906,880 7.83 7.95 7.83 160,600 163,300 -0.2
12/03/2014
7.83
 1,966,080 7.78 8.12 7.83 4,870 50 0.3
11/03/2014
7.78
 2,154,020 7.37 7.83 7.25 5,310 31,680 -1.7
10/03/2014
7.37
 505,430 7.31 7.37 7.25 30,060 27,690 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |