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) 		-16.30 -17.25% 312,085,200 -85,210,600 -7,588.1
75.90
94.50
79.40
2 tháng
(2026-01-16) 		-27.10 -25.74% 550,996,300 -103,121,300 -9,315.1
75.90
106.10
79.40
3 tháng
(2025-12-17) 		-17.70 -18.46% 685,723,900 -99,458,800 -8,952.5
75.90
106.10
79.40
6 tháng
(2025-09-18) 		-23.74 -23.29% 1,261,907,000 -79,942,600 -6,907.0
75.90
106.10
79.40
12 tháng
(2025-03-24) 		-31.88 -28.96% 2,260,641,100 -164,920,983 -16,456.9
75.90
110.95
79.40
24 tháng
(2024-03-27) 		-6.11 -7.24% 3,367,066,100 -255,080,110 -28,711.1
75.90
131.67
79.40
36 tháng
(2023-04-03) 		27.90 55.46% 3,832,187,000 -256,124,488 -28,819.6
48.68
131.67
79.40
60 tháng
(2021-04-12) 		42.71 120.37% 4,759,953,100 -251,367,579 -28,278.9
34.45
131.67
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2013
4.41
 311,400 4.32 4.47 4.32 2,930 2,000 0.0
17/05/2013
4.32
 103,500 4.36 4.36 4.32 0 5,160 -0.2
16/05/2013
4.36
 129,340 4.36 4.38 4.32 800 0 0.0
15/05/2013
4.36
 156,680 4.31 4.36 4.31 103,830 103,020 0.0
14/05/2013
4.31
 321,880 4.27 4.41 4.27 1,250 2,930 -0.1
13/05/2013
4.27
 60,290 4.25 4.29 4.25 63,310 50,000 0.5
10/05/2013
4.25
 64,700 4.24 4.27 4.24 2,450 800 0.1
09/05/2013
4.24
 80,750 4.24 4.27 4.24 2,150 3,830 -0.1
08/05/2013
4.24
 122,380 4.21 4.28 4.22 11,100 1,250 0.4
07/05/2013
4.21
 91,010 4.30 4.30 4.21 3,290 13,310 -0.4
06/05/2013
4.30
 188,450 4.16 4.30 4.16 4,210 2,450 0.1
03/05/2013
4.16
 73,320 4.15 4.18 4.15 15,000 2,150 0.5
02/05/2013
4.15
 66,280 4.18 4.20 4.15 16,670 11,100 0.2
26/04/2013
4.18
 51,690 4.18 4.20 4.16 0 3,290 -0.1
25/04/2013
4.18
 46,180 4.16 4.22 4.16 10,670 4,210 0.2
24/04/2013
4.16
 150,350 4.19 4.21 4.14 14,580 15,000 -0.0
23/04/2013
4.19
 70,860 4.14 4.20 4.15 7,580 16,670 -0.3
22/04/2013
4.14
 143,400 4.15 4.21 4.14 21,250 20,000 0.0
18/04/2013
4.15
 135,860 4.27 4.27 4.14 250 10,670 -0.4
17/04/2013
4.27
 105,540 4.21 4.32 4.21 6,280 14,570 -0.3
16/04/2013
4.21
 137,720 4.24 4.25 4.13 1,750 7,580 -0.2
15/04/2013
4.24
 320,830 4.38 4.38 4.22 105,390 101,250 0.2
12/04/2013
4.38
 332,180 4.40 4.46 4.34 106,720 105,720 0.0
11/04/2013
4.40
 312,510 4.47 4.47 4.37 1,430 6,280 -0.2
10/04/2013
4.47
 305,550 4.59 4.60 4.47 111,250 101,750 0.4
09/04/2013
4.59
 894,350 4.46 4.67 4.46 42,500 45,390 -0.1
08/04/2013
4.46
 721,860 4.31 4.46 4.31 60,500 61,250 -0.0
05/04/2013
4.31
 123,140 4.28 4.31 4.27 6,070 1,430 0.2
04/04/2013
4.28
 58,120 4.31 4.32 4.27 181,700 173,510 0.3
03/04/2013
4.31
 128,770 4.34 4.37 4.31 121,620 120,500 0.0
02/04/2013
4.34
 413,850 4.31 4.42 4.32 42,720 500 1.7
01/04/2013
4.31
 142,540 4.24 4.31 4.22 7,010 6,070 0.0
29/03/2013
4.24
 184,310 4.24 4.27 4.21 5,320 19,440 -0.5
28/03/2013
4.24
 97,940 4.24 4.29 4.24 17,020 3,620 0.5
27/03/2013
4.24
 187,110 4.30 4.30 4.24 3,840 42,720 -1.5
26/03/2013
4.30
 138,400 4.32 4.36 4.30 0 7,010 -0.3
25/03/2013
4.32
 173,440 4.27 4.34 4.29 990 5,320 -0.2
22/03/2013
4.27
 387,570 4.29 4.47 4.27 277,880 291,940 -0.5
21/03/2013
4.29
 274,540 4.18 4.33 4.19 760,000 763,840 -0.1
20/03/2013
4.18
 63,140 4.15 4.21 4.15 103,720 102,540 0.0
19/03/2013
4.15
 27,280 4.14 4.16 4.12 35,170 35,990 -0.0
18/03/2013
4.14
 54,560 4.18 4.20 4.14 6,400 2,960 0.1
15/03/2013
4.18
 13,800 4.19 4.20 4.16 4,420 0 0.2
14/03/2013
4.19
 15,620 4.16 4.21 4.16 39,960 36,180 0.1
13/03/2013
4.16
 66,390 4.20 4.22 4.15 3,080 170 0.1
12/03/2013
4.20
 67,310 4.20 4.24 4.14 2,710 6,400 -0.1
11/03/2013
4.20
 78,540 4.13 4.21 4.13 1,870 4,420 -0.1
08/03/2013
4.13
 116,190 4.04 4.14 4.03 76,110 4,960 2.8
07/03/2013
4.04
 115,870 4.06 4.10 4.00 0 3,080 -0.1
06/03/2013
4.06
 60,350 4.01 4.08 4.01 46,750 22,710 0.9
05/03/2013
4.01
 194,960 4.06 4.06 4.01 4,750 1,870 0.1
04/03/2013
4.06
 225,550 4.15 4.15 4.04 4,170 76,110 -2.6
01/03/2013
4.15
 96,880 4.15 4.16 4.13 1,250 0 0.0
28/02/2013
4.15
 191,070 4.11 4.18 4.11 16,580 26,750 -0.4
27/02/2013
4.11
 283,110 4.14 4.19 4.10 21,500 4,750 0.7
26/02/2013
4.14
 285,040 4.31 4.31 4.14 618,460 614,380 0.2
25/02/2013
4.31
 143,330 4.32 4.37 4.30 186,923 186,303 0.0
22/02/2013
4.32
 337,970 4.33 4.42 4.21 6,710 16,580 -0.4
21/02/2013
4.33
 307,570 4.43 4.45 4.33 0 21,500 -0.8
20/02/2013
4.43
 171,590 4.46 4.46 4.40 353,350 358,480 -0.2
19/02/2013
4.46
 168,260 4.49 4.50 4.45 2,320 1,870 0.0
18/02/2013
4.49
 131,010 4.47 4.51 4.46 5,280 6,710 -0.1
08/02/2013
4.47
 92,170 4.45 4.55 4.43 0 0 0
07/02/2013
4.45
 155,490 4.42 4.45 4.41 32,500 35,120 -0.1
06/02/2013
4.42
 90,900 4.40 4.49 4.39 20,010 22,320 -0.1
05/02/2013
4.40
 183,200 4.42 4.42 4.37 3,820 5,280 -0.1
04/02/2013
4.42
 166,570 4.43 4.47 4.40 5,160 0 0.2
01/02/2013
4.43
 323,300 4.50 4.50 4.38 364,160 362,910 0.1
31/01/2013
4.50
 366,670 4.58 4.58 4.49 0 0 0
30/01/2013
4.58
 689,630 4.43 4.67 4.49 8,210 3,820 0.2
29/01/2013
4.43
 207,130 4.47 4.49 4.42 200 5,160 -0.2
28/01/2013
4.47
 558,550 4.41 4.58 4.43 0 1,750 -0.1
25/01/2013
4.41
 787,540 4.27 4.43 4.31 260,430 255,120 0.2
24/01/2013
4.27
 141,650 4.16 4.28 4.19 10 8,210 -0.3
23/01/2013
4.16
 192,530 4.16 4.19 4.14 490 200 0.0
22/01/2013
4.16
 373,240 4.23 4.25 4.08 0 0 0
21/01/2013
4.23
 119,000 4.25 4.27 4.21 327,370 278,010 2.0
18/01/2013
4.25
 362,960 4.28 4.28 4.23 137,370 136,530 0.0
17/01/2013
4.28
 292,200 4.33 4.34 4.28 182,000 182,490 -0.0
16/01/2013
4.33
 368,380 4.29 4.40 4.29 26,740 0 1.1
15/01/2013
4.29
 357,880 4.23 4.34 4.23 86,850 54,670 1.4
14/01/2013
4.23
 499,600 4.37 4.37 4.22 20,000 20,710 -0.0
11/01/2013
4.37
 614,810 4.43 4.46 4.36 0 0 0
10/01/2013
4.43
 607,050 4.38 4.47 4.33 40,000 66,740 -1.0
09/01/2013
4.38
 1,588,500 4.27 4.48 4.32 750 94,350 -3.7
08/01/2013
4.27
 535,860 4.06 4.27 4.06 10,080 0 0.4
07/01/2013
4.06
 204,570 4.09 4.10 4.04 0 0 0
04/01/2013
4.09
 278,020 4.03 4.09 4.00 0 0 0
03/01/2013
4.03
 366,960 4.09 4.11 3.96 24,370 20,750 0.1
02/01/2013
4.09
 380,320 3.95 4.11 3.96 9,410 10,080 -0.0
28/12/2012
3.95
 152,500 3.99 3.99 3.94 70 0 0.0
27/12/2012
3.99
 346,980 3.85 4.02 3.87 7,000 0 0.2
26/12/2012
3.85
 274,620 3.73 3.85 3.70 33,240 34,370 -0.0
25/12/2012
3.73
 189,040 3.73 3.74 3.70 1,250 9,410 -0.3
24/12/2012
3.73
 156,090 3.66 3.74 3.67 330 70 0.0
21/12/2012
3.66
 202,750 3.68 3.70 3.63 187,500 186,640 0.0
20/12/2012
3.68
 71,260 3.74 3.76 3.68 0 3,240 -0.1
19/12/2012
3.74
 151,080 3.64 3.78 3.66 0 1,250 -0.0
18/12/2012
3.64
 95,270 3.69 3.69 3.64 1,270 330 0.0
17/12/2012
3.69
 89,860 3.70 3.75 3.68 2,910 7,860 -0.2

Chính sách bảo mật | Điều khoản sử dụng |