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) 		1.60 2.17% 145,889,200 -34,856,517 -194.0
73.40
79.10
73.70
2 tháng
(2026-03-05) 		-8.90 -10.55% 392,047,800 -71,576,917 -3,297.5
73.10
84.40
73.70
3 tháng
(2026-02-03) 		-28.40 -27.33% 672,672,200 -166,091,317 -12,173.8
73.10
103.90
73.70
6 tháng
(2025-11-05) 		-24.36 -24.39% 1,138,951,800 -135,068,817 -9,052.3
73.10
106.10
73.70
12 tháng
(2025-05-09) 		-23.48 -23.72% 2,280,577,000 -193,237,208 -15,705.7
73.10
110.95
73.70
24 tháng
(2024-05-14) 		-20.01 -20.95% 3,550,513,000 -305,712,827 -30,279.5
73.10
131.67
73.70
36 tháng
(2023-05-22) 		24.20 47.19% 4,085,127,900 -307,225,205 -30,448.4
50.55
131.67
73.70
60 tháng
(2021-05-31) 		33.19 78.43% 4,955,698,600 -304,964,096 -30,134.4
40.58
131.67
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2013
4.76
 82,370 4.71 4.80 4.71 7,380 4,270 0.1
01/07/2013
4.71
 42,960 4.69 4.73 4.67 16,570 0 0.7
28/06/2013
4.69
 113,820 4.67 4.77 4.69 0 0 0
27/06/2013
4.67
 171,250 4.66 4.70 4.65 82,000 61,240 1.0
26/06/2013
4.66
 171,080 4.65 4.67 4.61 40,410 47,380 -0.3
25/06/2013
4.65
 668,790 4.77 4.77 4.60 8,490 16,570 -0.3
24/06/2013
4.77
 157,140 4.79 4.79 4.74 62,002 28,982 1.5
21/06/2013
4.79
 249,940 4.80 4.80 4.71 150,000 182,000 -1.4
20/06/2013
4.80
 144,390 4.83 4.85 4.79 4,320 410 0.2
19/06/2013
4.83
 105,860 4.82 4.87 4.80 17,040 8,480 0.4
18/06/2013
4.82
 179,510 4.85 4.85 4.78 153,670 183,020 -1.3
17/06/2013
4.85
 245,350 4.96 5.00 4.85 7,620 0 0.3
14/06/2013
4.96
 257,590 5.02 5.04 4.96 2,520 4,320 -0.1
13/06/2013
5.02
 413,530 5.05 5.05 5.00 12,820 17,040 -0.2
12/06/2013
5.05
 194,000 5.07 5.07 5.02 7,960 3,660 0.2
11/06/2013
5.07
 235,030 5.12 5.12 5.05 56,790 57,620 -0.0
10/06/2013
5.12
 256,220 5.11 5.16 5.11 7,190 2,520 0.2
07/06/2013
5.11
 145,200 5.13 5.16 5.05 0 12,820 -0.6
06/06/2013
5.13
 189,030 5.07 5.13 5.02 1,250 7,960 -0.3
05/06/2013
5.07
 114,490 5.02 5.11 5.05 3,750 6,790 -0.1
04/06/2013
5.02
 721,910 4.97 5.12 4.97 210,100 217,190 -0.3
03/06/2013
4.97
 312,910 5.00 5.04 4.95 5,370 0 0.2
31/05/2013
5.00
 580,620 4.93 5.11 4.94 0 1,250 -0.1
30/05/2013
4.93
 294,550 4.94 4.94 4.88 5,610 3,750 0.1
29/05/2013
4.94
 495,190 4.84 4.98 4.85 326,515 319,495 0.3
28/05/2013
4.84
 330,890 4.80 4.86 4.80 4,370 5,370 -0.0
27/05/2013
4.80
 364,260 4.71 4.88 4.79 10,250 0 0.4
24/05/2013
4.71
 325,890 4.68 4.76 4.67 2,010 5,610 -0.2
23/05/2013
4.68
 620,980 4.68 4.74 4.64 5,160 7,120 -0.1
22/05/2013
4.68
 473,190 4.71 4.74 4.68 0 4,370 -0.2
21/05/2013
4.71
 1,829,150 4.41 4.71 4.50 3,020 10,250 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |