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)
08/07/2013
4.88
 112,140 4.95 4.96 4.88 4,270 0 0.2
05/07/2013
4.95
 193,730 4.92 4.96 4.89 66,600 70,350 -0.2
04/07/2013
4.92
 526,820 4.83 4.99 4.83 997,940 335,000 30.1
03/07/2013
4.83
 144,550 4.81 4.83 4.79 31,240 20,970 0.4
02/07/2013
4.81
 82,370 4.76 4.85 4.76 7,380 4,270 0.1
01/07/2013
4.76
 42,960 4.74 4.78 4.72 16,570 0 0.7
28/06/2013
4.74
 113,820 4.72 4.82 4.74 0 0 0
27/06/2013
4.72
 171,250 4.71 4.75 4.70 82,000 61,240 1.0
26/06/2013
4.71
 171,080 4.70 4.72 4.66 40,410 47,380 -0.3
25/06/2013
4.70
 668,790 4.82 4.82 4.65 8,490 16,570 -0.3
24/06/2013
4.82
 157,140 4.84 4.84 4.79 62,002 28,982 1.5
21/06/2013
4.84
 249,940 4.85 4.85 4.76 150,000 182,000 -1.4
20/06/2013
4.85
 144,390 4.88 4.90 4.84 4,320 410 0.2
19/06/2013
4.88
 105,860 4.87 4.92 4.85 17,040 8,480 0.4
18/06/2013
4.87
 179,510 4.90 4.90 4.83 153,670 183,020 -1.3
17/06/2013
4.90
 245,350 5.01 5.05 4.90 7,620 0 0.3
14/06/2013
5.01
 257,590 5.07 5.09 5.01 2,520 4,320 -0.1
13/06/2013
5.07
 413,530 5.10 5.10 5.05 12,820 17,040 -0.2
12/06/2013
5.10
 194,000 5.13 5.13 5.07 7,960 3,660 0.2
11/06/2013
5.13
 235,030 5.17 5.17 5.10 56,790 57,620 -0.0
10/06/2013
5.17
 256,220 5.16 5.22 5.16 7,190 2,520 0.2
07/06/2013
5.16
 145,200 5.18 5.22 5.10 0 12,820 -0.6
06/06/2013
5.18
 189,030 5.13 5.18 5.07 1,250 7,960 -0.3
05/06/2013
5.13
 114,490 5.07 5.16 5.10 3,750 6,790 -0.1
04/06/2013
5.07
 721,910 5.02 5.17 5.02 210,100 217,190 -0.3
03/06/2013
5.02
 312,910 5.05 5.09 5.00 5,370 0 0.2
31/05/2013
5.05
 580,620 4.98 5.16 4.99 0 1,250 -0.1
30/05/2013
4.98
 294,550 4.99 4.99 4.93 5,610 3,750 0.1
29/05/2013
4.99
 495,190 4.89 5.04 4.90 326,515 319,495 0.3
28/05/2013
4.89
 330,890 4.85 4.91 4.85 4,370 5,370 -0.0
27/05/2013
4.85
 364,260 4.76 4.93 4.84 10,250 0 0.4
24/05/2013
4.76
 325,890 4.73 4.81 4.72 2,010 5,610 -0.2
23/05/2013
4.73
 620,980 4.73 4.79 4.68 5,160 7,120 -0.1
22/05/2013
4.73
 473,190 4.76 4.79 4.73 0 4,370 -0.2
21/05/2013
4.76
 1,829,150 4.46 4.76 4.55 3,020 10,250 -0.3
20/05/2013
4.46
 311,400 4.37 4.51 4.37 2,930 2,000 0.0
17/05/2013
4.37
 103,500 4.40 4.40 4.37 0 5,160 -0.2
16/05/2013
4.40
 129,340 4.40 4.42 4.37 800 0 0.0
15/05/2013
4.40
 156,680 4.36 4.40 4.36 103,830 103,020 0.0
14/05/2013
4.36
 321,880 4.31 4.46 4.31 1,250 2,930 -0.1
13/05/2013
4.31
 60,290 4.30 4.33 4.30 63,310 50,000 0.5
10/05/2013
4.30
 64,700 4.29 4.31 4.29 2,450 800 0.1
09/05/2013
4.29
 80,750 4.29 4.31 4.29 2,150 3,830 -0.1
08/05/2013
4.29
 122,380 4.25 4.32 4.26 11,100 1,250 0.4
07/05/2013
4.25
 91,010 4.34 4.34 4.25 3,290 13,310 -0.4
06/05/2013
4.34
 188,450 4.21 4.34 4.21 4,210 2,450 0.1
03/05/2013
4.21
 73,320 4.20 4.22 4.20 15,000 2,150 0.5
02/05/2013
4.20
 66,280 4.22 4.24 4.20 16,670 11,100 0.2
26/04/2013
4.22
 51,690 4.22 4.24 4.21 0 3,290 -0.1
25/04/2013
4.22
 46,180 4.21 4.26 4.21 10,670 4,210 0.2
24/04/2013
4.21
 150,350 4.23 4.25 4.19 14,580 15,000 -0.0
23/04/2013
4.23
 70,860 4.19 4.24 4.20 7,580 16,670 -0.3
22/04/2013
4.19
 143,400 4.20 4.25 4.19 21,250 20,000 0.0
18/04/2013
4.20
 135,860 4.31 4.31 4.19 250 10,670 -0.4
17/04/2013
4.31
 105,540 4.25 4.37 4.25 6,280 14,570 -0.3
16/04/2013
4.25
 137,720 4.29 4.30 4.17 1,750 7,580 -0.2
15/04/2013
4.29
 320,830 4.42 4.42 4.26 105,390 101,250 0.2
12/04/2013
4.42
 332,180 4.45 4.50 4.39 106,720 105,720 0.0
11/04/2013
4.45
 312,510 4.51 4.51 4.41 1,430 6,280 -0.2
10/04/2013
4.51
 305,550 4.64 4.65 4.51 111,250 101,750 0.4
09/04/2013
4.64
 894,350 4.50 4.72 4.50 42,500 45,390 -0.1
08/04/2013
4.50
 721,860 4.36 4.50 4.36 60,500 61,250 -0.0
05/04/2013
4.36
 123,140 4.32 4.36 4.31 6,070 1,430 0.2
04/04/2013
4.32
 58,120 4.36 4.37 4.31 181,700 173,510 0.3
03/04/2013
4.36
 128,770 4.39 4.41 4.36 121,620 120,500 0.0
02/04/2013
4.39
 413,850 4.36 4.47 4.37 42,720 500 1.7
01/04/2013
4.36
 142,540 4.29 4.36 4.26 7,010 6,070 0.0
29/03/2013
4.29
 184,310 4.29 4.31 4.25 5,320 19,440 -0.5
28/03/2013
4.29
 97,940 4.29 4.33 4.29 17,020 3,620 0.5
27/03/2013
4.29
 187,110 4.34 4.34 4.29 3,840 42,720 -1.5
26/03/2013
4.34
 138,400 4.37 4.40 4.34 0 7,010 -0.3
25/03/2013
4.37
 173,440 4.31 4.39 4.33 990 5,320 -0.2
22/03/2013
4.31
 387,570 4.33 4.51 4.31 277,880 291,940 -0.5
21/03/2013
4.33
 274,540 4.22 4.38 4.23 760,000 763,840 -0.1
20/03/2013
4.22
 63,140 4.20 4.25 4.20 103,720 102,540 0.0
19/03/2013
4.20
 27,280 4.19 4.21 4.16 35,170 35,990 -0.0
18/03/2013
4.19
 54,560 4.22 4.24 4.19 6,400 2,960 0.1
15/03/2013
4.22
 13,800 4.23 4.24 4.21 4,420 0 0.2
14/03/2013
4.23
 15,620 4.21 4.25 4.21 39,960 36,180 0.1
13/03/2013
4.21
 66,390 4.24 4.26 4.20 3,080 170 0.1
12/03/2013
4.24
 67,310 4.24 4.29 4.19 2,710 6,400 -0.1
11/03/2013
4.24
 78,540 4.17 4.25 4.17 1,870 4,420 -0.1
08/03/2013
4.17
 116,190 4.08 4.19 4.07 76,110 4,960 2.8
07/03/2013
4.08
 115,870 4.11 4.14 4.04 0 3,080 -0.1
06/03/2013
4.11
 60,350 4.05 4.12 4.05 46,750 22,710 0.9
05/03/2013
4.05
 194,960 4.11 4.11 4.05 4,750 1,870 0.1
04/03/2013
4.11
 225,550 4.20 4.20 4.08 4,170 76,110 -2.6
01/03/2013
4.20
 96,880 4.20 4.21 4.17 1,250 0 0.0
28/02/2013
4.20
 191,070 4.15 4.22 4.15 16,580 26,750 -0.4
27/02/2013
4.15
 283,110 4.19 4.23 4.14 21,500 4,750 0.7
26/02/2013
4.19
 285,040 4.36 4.36 4.19 618,460 614,380 0.2
25/02/2013
4.36
 143,330 4.37 4.41 4.34 186,923 186,303 0.0
22/02/2013
4.37
 337,970 4.38 4.47 4.25 6,710 16,580 -0.4
21/02/2013
4.38
 307,570 4.48 4.49 4.38 0 21,500 -0.8
20/02/2013
4.48
 171,590 4.50 4.50 4.45 353,350 358,480 -0.2
19/02/2013
4.50
 168,260 4.54 4.55 4.49 2,320 1,870 0.0
18/02/2013
4.54
 131,010 4.51 4.56 4.50 5,280 6,710 -0.1
08/02/2013
4.51
 92,170 4.49 4.59 4.48 0 0 0
07/02/2013
4.49
 155,490 4.47 4.49 4.46 32,500 35,120 -0.1
06/02/2013
4.47
 90,900 4.45 4.54 4.44 20,010 22,320 -0.1

Chính sách bảo mật | Điều khoản sử dụng |