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)
24/04/2012
5.07
 81,550 4.95 5.07 4.99 56,510 65,360 -0.5
23/04/2012
4.95
 139,090 4.99 5.16 4.95 2,090 4,520 -0.1
20/04/2012
4.99
 240,320 5.03 5.20 4.99 82,400 89,560 -0.4
19/04/2012
5.03
 301,330 5.24 5.28 5.03 74,820 79,210 -0.1
18/04/2012
5.24
 113,720 5.28 5.33 5.24 14,600 3,850 0.7
17/04/2012
5.28
 118,660 5.24 5.33 5.20 11,300 2,090 0.6
16/04/2012
5.24
 128,380 5.16 5.33 5.20 20,500 12,400 0.5
13/04/2012
5.16
 129,430 5.33 5.33 5.16 161,000 182,770 -1.3
12/04/2012
5.33
 181,420 5.28 5.37 5.28 0 14,600 -0.9
11/04/2012
5.28
 401,940 5.07 5.28 5.07 32,240 35,440 -0.2
10/04/2012
5.07
 97,870 5.07 5.11 5.03 6,160 20,500 -0.9
09/04/2012
5.07
 86,600 5.03 5.11 5.03 110,830 101,000 0.6
06/04/2012
5.03
 46,820 5.03 5.07 5.03 2,800 0 0.2
05/04/2012
5.03
 522,960 4.90 5.11 4.90 3,200 8,100 -0.3
04/04/2012
4.90
 229,600 4.90 4.99 4.90 14,310 6,160 0.5
03/04/2012
4.90
 77,770 4.90 4.95 4.90 74,270 81,220 -0.4
30/03/2012
4.90
 227,480 4.90 4.99 4.86 730 2,800 -0.1
29/03/2012
4.90
 188,180 4.90 4.95 4.86 22,050 23,200 -0.1
28/03/2012
4.90
 227,840 4.86 4.90 4.78 3,990 14,310 -0.6
27/03/2012
4.86
 185,140 4.90 4.90 4.82 0 3,880 -0.2
26/03/2012
4.90
 112,360 4.90 4.90 4.86 0 730 -0.0
23/03/2012
4.90
 71,320 4.86 4.90 4.86 3,680 2,050 0.1
22/03/2012
4.86
 90,050 4.95 4.95 4.86 5,200 3,990 0.1
21/03/2012
4.95
 145,260 4.95 4.99 4.90 1,360 0 0.1
20/03/2012
4.95
 94,310 4.99 4.99 4.95 4,000 0 0.2
19/03/2012
4.99
 91,380 4.99 4.99 4.86 80,000 83,680 -0.2
16/03/2012
4.99
 287,960 4.99 5.07 4.99 34,000 5,200 1.8
15/03/2012
4.99
 431,230 4.82 4.99 4.82 11,040 1,360 0.6
14/03/2012
4.82
 136,140 4.82 4.86 4.78 13,920 4,000 0.6
13/03/2012
4.82
 103,290 4.78 4.82 4.78 20,000 0 1.2
12/03/2012
4.78
 152,560 4.78 4.78 4.73 9,000 34,000 -1.4
09/03/2012
4.78
 188,640 4.78 4.86 4.73 78,120 11,040 4.0
08/03/2012
4.78
 319,980 4.86 4.86 4.69 94,470 103,760 -0.5
07/03/2012
4.86
 190,770 4.73 4.86 4.69 91,500 100,000 -0.5
06/03/2012
4.73
 291,610 4.90 5.07 4.73 161,930 109,000 3.2
05/03/2012
4.90
 427,300 4.69 4.90 4.73 40,210 78,120 -2.1
02/03/2012
4.69
 166,410 4.65 4.69 4.61 20,290 6,540 0.8
01/03/2012
4.65
 91,140 4.65 4.65 4.61 47,990 57,500 -0.5
29/02/2012
4.65
 152,530 4.61 4.65 4.57 17,450 61,930 -2.4
28/02/2012
4.61
 172,050 4.65 4.65 4.57 6,140 40,210 -1.8
27/02/2012
4.65
 141,080 4.61 4.65 4.57 3,060 20,290 -0.9
24/02/2012
4.61
 147,980 4.61 4.69 4.61 13,330 1,990 0.6
23/02/2012
4.61
 172,180 4.61 4.65 4.57 39,000 52,450 -0.7
22/02/2012
4.61
 155,470 4.57 4.65 4.57 106,490 106,140 0.0
21/02/2012
4.57
 328,510 4.57 4.61 4.52 500 3,060 -0.1
20/02/2012
4.57
 283,860 4.40 4.57 4.40 21,440 13,330 0.5
17/02/2012
4.40
 102,740 4.35 4.40 4.31 100,500 104,000 -0.2
16/02/2012
4.35
 94,590 4.31 4.40 4.27 136,140 91,890 2.4
15/02/2012
4.31
 149,520 4.31 4.35 4.31 81,990 80,500 0.1
14/02/2012
4.31
 121,790 4.31 4.35 4.27 500 21,440 -1.1
13/02/2012
4.31
 113,870 4.35 4.40 4.31 11,370 500 0.6
10/02/2012
4.35
 195,060 4.40 4.40 4.35 29,370 50,740 -1.1
09/02/2012
4.40
 153,780 4.35 4.40 4.31 1,170 1,990 -0.0
08/02/2012
4.35
 168,150 4.27 4.35 4.27 99,240 90,500 0.4
07/02/2012
4.27
 74,910 4.27 4.31 4.23 54,000 65,370 -0.6
06/02/2012
4.27
 40,770 4.27 4.31 4.23 60,690 69,370 -0.4
03/02/2012
4.27
 182,230 4.31 4.31 4.27 0 1,170 -0.1
02/02/2012
4.31
 83,390 4.27 4.31 4.23 42,290 49,240 -0.4
01/02/2012
4.27
 44,510 4.20 4.31 4.21 15,020 0 0.8
31/01/2012
4.20
 41,940 4.23 4.31 4.20 990 690 0.0
30/01/2012
4.23
 32,540 4.20 4.23 4.20 4,880 0 0.2
20/01/2012
4.20
 71,050 4.20 4.22 4.18 2,900 2,290 0.0
19/01/2012
4.20
 87,760 4.18 4.27 4.18 13,400 15,020 -0.1
18/01/2012
4.18
 50,280 4.18 4.27 4.18 21,660 990 1.0
17/01/2012
4.18
 74,440 4.31 4.31 4.18 1,055,670 4,880 54.6
16/01/2012
4.31
 456,650 4.23 4.35 4.23 812,620 22,900 40.5
13/01/2012
4.23
 152,630 4.15 4.23 4.14 207,720 13,400 9.7
12/01/2012
4.15
 46,310 4.18 4.18 4.13 357,190 43,160 15.6
11/01/2012
4.18
 155,570 4.18 4.19 4.14 404,600 1,200 20.1
10/01/2012
4.18
 200,350 4.13 4.18 4.10 457,470 16,880 21.7
09/01/2012
4.13
 46,080 4.11 4.13 4.08 24,550 17,000 0.4
06/01/2012
4.11
 66,090 4.08 4.11 4.08 38,700 1,000 1.8
05/01/2012
4.08
 64,890 4.16 4.16 4.07 263,350 227,310 1.7
04/01/2012
4.16
 29,710 4.16 4.17 4.15 170,336 144,016 1.3
03/01/2012
4.16
 74,810 4.20 4.20 4.02 63,420 770 3.0
30/12/2011
4.20
 163,170 4.18 4.22 4.14 143,670 35,950 5.3
29/12/2011
4.18
 140,960 4.12 4.18 4.08 111,920 77,560 1.7
28/12/2011
4.12
 97,800 4.11 4.13 4.09 59,450 39,400 1.0
27/12/2011
4.11
 139,750 4.13 4.13 4.10 97,230 11,560 4.2
26/12/2011
4.13
 108,960 4.14 4.16 4.10 72,640 32,800 1.9
23/12/2011
4.14
 24,820 4.18 4.18 4.11 10,800 0 0.5
22/12/2011
4.18
 195,010 4.18 4.20 4.14 193,190 30,600 8.0
21/12/2011
4.18
 88,790 4.18 4.19 4.17 238,260 39,360 9.9
20/12/2011
4.18
 163,100 4.18 4.19 4.06 337,850 90,910 12.2
19/12/2011
4.18
 134,470 4.14 4.18 4.14 549,980 9,880 26.8
16/12/2011
4.14
 170,350 4.11 4.18 4.08 145,200 71,980 3.6
15/12/2011
4.11
 93,070 4.14 4.14 4.10 69,780 41,730 1.4
14/12/2011
4.14
 215,210 4.18 4.18 4.14 125,590 69,000 2.8
13/12/2011
4.18
 242,460 4.18 4.19 4.16 223,480 61,810 8.0
12/12/2011
4.18
 232,810 4.18 4.20 4.16 193,540 29,100 8.1
09/12/2011
4.18
 73,460 4.21 4.27 4.18 21,810 22,100 -0.0
08/12/2011
4.21
 44,930 4.23 4.27 4.21 0 8,380 -0.4
07/12/2011
4.23
 227,000 4.23 4.27 4.21 223,890 46,300 8.9
06/12/2011
4.23
 285,080 4.23 4.27 4.19 266,010 42,960 11.2
05/12/2011
4.23
 425,860 4.17 4.23 4.17 373,610 44,000 16.4
02/12/2011
4.17
 428,220 4.16 4.20 4.15 278,600 214,000 3.2
01/12/2011
4.16
 146,480 4.15 4.16 4.10 82,930 30,460 2.6
30/11/2011
4.15
 346,600 4.13 4.16 4.13 662,500 100,000 27.8
29/11/2011
4.13
 170,570 4.13 4.14 4.12 94,000 33,100 3.0
28/11/2011
4.13
 139,210 4.14 4.14 4.13 12,300 86,960 -3.7

Chính sách bảo mật | Điều khoản sử dụng |