CTCP FPT (fpt)

78.10
1.10
(1.43%)
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
(2026-02-11) 		-20.90 -21.20% 322,538,300 -94,823,200 -8,551.6
75.90
98.80
77
2 tháng
(2026-01-12) 		-21.80 -21.91% 571,097,800 -101,247,100 -9,160.7
75.90
106.10
77
3 tháng
(2025-12-15) 		-16.10 -17.16% 677,856,000 -98,304,400 -8,865.3
75.90
106.10
77
6 tháng
(2025-09-15) 		-23.15 -22.96% 1,295,891,700 -82,658,400 -7,209.4
75.90
106.10
77
12 tháng
(2025-03-18) 		-33.23 -29.96% 2,281,218,200 -176,671,921 -18,011.7
75.90
110.95
77
24 tháng
(2024-03-25) 		-5.73 -6.87% 3,353,865,800 -253,797,010 -28,612.2
75.90
131.67
77
36 tháng
(2023-03-29) 		28.58 58.19% 3,815,927,500 -254,829,988 -28,719.5
48.68
131.67
77
60 tháng
(2021-04-08) 		43.30 125.84% 4,747,845,300 -250,095,079 -28,180.6
34.40
131.67
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2012
4.60
 91,140 4.60 4.60 4.56 47,990 57,500 -0.5
29/02/2012
4.60
 152,530 4.56 4.60 4.52 17,450 61,930 -2.4
28/02/2012
4.56
 172,050 4.60 4.60 4.52 6,140 40,210 -1.8
27/02/2012
4.60
 141,080 4.56 4.60 4.52 3,060 20,290 -0.9
24/02/2012
4.56
 147,980 4.56 4.64 4.56 13,330 1,990 0.6
23/02/2012
4.56
 172,180 4.56 4.60 4.52 39,000 52,450 -0.7
22/02/2012
4.56
 155,470 4.52 4.60 4.52 106,490 106,140 0.0
21/02/2012
4.52
 328,510 4.52 4.56 4.48 500 3,060 -0.1
20/02/2012
4.52
 283,860 4.35 4.52 4.35 21,440 13,330 0.5
17/02/2012
4.35
 102,740 4.31 4.35 4.27 100,500 104,000 -0.2
16/02/2012
4.31
 94,590 4.27 4.35 4.23 136,140 91,890 2.4
15/02/2012
4.27
 149,520 4.27 4.31 4.27 81,990 80,500 0.1
14/02/2012
4.27
 121,790 4.27 4.31 4.23 500 21,440 -1.1
13/02/2012
4.27
 113,870 4.31 4.35 4.27 11,370 500 0.6
10/02/2012
4.31
 195,060 4.35 4.35 4.31 29,370 50,740 -1.1
09/02/2012
4.35
 153,780 4.31 4.35 4.27 1,170 1,990 -0.0
08/02/2012
4.31
 168,150 4.23 4.31 4.23 99,240 90,500 0.4
07/02/2012
4.23
 74,910 4.23 4.27 4.18 54,000 65,370 -0.6
06/02/2012
4.23
 40,770 4.23 4.27 4.18 60,690 69,370 -0.4
03/02/2012
4.23
 182,230 4.27 4.27 4.23 0 1,170 -0.1
02/02/2012
4.27
 83,390 4.23 4.27 4.18 42,290 49,240 -0.4
01/02/2012
4.23
 44,510 4.16 4.27 4.17 15,020 0 0.8
31/01/2012
4.16
 41,940 4.18 4.27 4.16 990 690 0.0
30/01/2012
4.18
 32,540 4.16 4.18 4.16 4,880 0 0.2
20/01/2012
4.16
 71,050 4.16 4.18 4.14 2,900 2,290 0.0
19/01/2012
4.16
 87,760 4.14 4.23 4.14 13,400 15,020 -0.1
18/01/2012
4.14
 50,280 4.14 4.23 4.14 21,660 990 1.0
17/01/2012
4.14
 74,440 4.27 4.27 4.14 1,055,670 4,880 54.6
16/01/2012
4.27
 456,650 4.18 4.31 4.18 812,620 22,900 40.5
13/01/2012
4.18
 152,630 4.11 4.18 4.10 207,720 13,400 9.7
12/01/2012
4.11
 46,310 4.14 4.14 4.08 357,190 43,160 15.6
11/01/2012
4.14
 155,570 4.14 4.15 4.10 404,600 1,200 20.1
10/01/2012
4.14
 200,350 4.08 4.14 4.06 457,470 16,880 21.7
09/01/2012
4.08
 46,080 4.07 4.08 4.03 24,550 17,000 0.4
06/01/2012
4.07
 66,090 4.03 4.07 4.04 38,700 1,000 1.8
05/01/2012
4.03
 64,890 4.12 4.12 4.02 263,350 227,310 1.7
04/01/2012
4.12
 29,710 4.12 4.13 4.11 170,336 144,016 1.3
03/01/2012
4.12
 74,810 4.16 4.16 3.97 63,420 770 3.0
30/12/2011
4.16
 163,170 4.14 4.18 4.10 143,670 35,950 5.3
29/12/2011
4.14
 140,960 4.07 4.14 4.03 111,920 77,560 1.7
28/12/2011
4.07
 97,800 4.07 4.08 4.05 59,450 39,400 1.0
27/12/2011
4.07
 139,750 4.09 4.09 4.06 97,230 11,560 4.2
26/12/2011
4.09
 108,960 4.10 4.12 4.06 72,640 32,800 1.9
23/12/2011
4.10
 24,820 4.14 4.14 4.07 10,800 0 0.5
22/12/2011
4.14
 195,010 4.14 4.16 4.10 193,190 30,600 8.0
21/12/2011
4.14
 88,790 4.14 4.15 4.13 238,260 39,360 9.9
20/12/2011
4.14
 163,100 4.14 4.15 4.02 337,850 90,910 12.2
19/12/2011
4.14
 134,470 4.10 4.14 4.10 549,980 9,880 26.8
16/12/2011
4.10
 170,350 4.07 4.14 4.03 145,200 71,980 3.6
15/12/2011
4.07
 93,070 4.10 4.10 4.06 69,780 41,730 1.4
14/12/2011
4.10
 215,210 4.13 4.13 4.10 125,590 69,000 2.8
13/12/2011
4.13
 242,460 4.14 4.15 4.12 223,480 61,810 8.0
12/12/2011
4.14
 232,810 4.14 4.16 4.12 193,540 29,100 8.1
09/12/2011
4.14
 73,460 4.17 4.23 4.14 21,810 22,100 -0.0
08/12/2011
4.17
 44,930 4.18 4.23 4.17 0 8,380 -0.4
07/12/2011
4.18
 227,000 4.18 4.23 4.17 223,890 46,300 8.9
06/12/2011
4.18
 285,080 4.18 4.23 4.15 266,010 42,960 11.2
05/12/2011
4.18
 425,860 4.13 4.18 4.13 373,610 44,000 16.4
02/12/2011
4.13
 428,220 4.12 4.16 4.11 278,600 214,000 3.2
01/12/2011
4.12
 146,480 4.11 4.12 4.06 82,930 30,460 2.6
30/11/2011
4.11
 346,600 4.08 4.12 4.08 662,500 100,000 27.8
29/11/2011
4.08
 170,570 4.08 4.10 4.07 94,000 33,100 3.0
28/11/2011
4.08
 139,210 4.10 4.10 4.08 12,300 86,960 -3.7
25/11/2011
4.10
 218,740 4.11 4.11 4.07 19,650 72,900 -2.6
24/11/2011
4.11
 190,630 4.11 4.12 4.04 331,200 23,000 15.2
23/11/2011
4.11
 293,890 4.07 4.11 4.04 263,670 166,660 4.7
22/11/2011
4.07
 181,280 4.03 4.08 4.02 423,250 60,910 18.0
21/11/2011
4.03
 94,000 4.03 4.03 4.01 33,760 7,300 1.3
18/11/2011
4.03
 73,630 4.03 4.06 4.00 148,270 140,000 0.4
17/11/2011
4.03
 238,160 4.02 4.03 3.99 177,850 133,780 2.1
16/11/2011
4.02
 175,510 3.97 4.02 3.96 79,130 91,880 -0.6
15/11/2011
3.97
 273,560 4.02 4.02 3.97 422,720 97,470 15.7
14/11/2011
4.02
 119,260 4.07 4.07 4.01 310,580 79,780 11.2
11/11/2011
4.07
 225,640 4.08 4.09 4.07 223,280 107,330 5.7
10/11/2011
4.08
 172,320 4.08 4.08 4.06 286,100 20,640 13.0
09/11/2011
4.08
 112,570 4.10 4.13 4.08 129,690 2,000 6.3
08/11/2011
4.10
 107,750 4.17 4.17 4.08 141,120 135,070 0.3
07/11/2011
4.17
 302,770 4.18 4.18 4.14 450,940 13,440 21.8
04/11/2011
4.18
 359,090 4.13 4.18 4.13 274,160 9,000 13.2
03/11/2011
4.13
 235,790 4.16 4.16 4.10 58,110 2,000 2.8
02/11/2011
4.16
 310,510 4.11 4.18 4.10 129,410 13,120 5.8
01/11/2011
4.11
 174,910 4.14 4.15 4.11 22,600 32,470 -0.5
31/10/2011
4.14
 409,820 4.18 4.27 4.14 150,730 143,110 0.4
28/10/2011
4.18
 295,130 4.06 4.18 4.06 210,580 135,650 3.7
27/10/2011
4.06
 241,780 4.06 4.07 4.02 90,730 186,730 -4.6
26/10/2011
4.06
 275,300 3.99 4.13 3.97 4,378,040 2,358,570 100.9
25/10/2011
3.99
 242,580 4.04 4.04 3.99 232,490 207,940 1.2
24/10/2011
4.04
 221,630 4.15 4.15 4.04 77,720 67,230 0.5
21/10/2011
4.15
 438,200 4.07 4.15 4.06 348,260 15,760 16.3
20/10/2011
4.07
 185,230 4.08 4.09 4.06 154,240 110,860 2.1
19/10/2011
4.08
 278,000 4.10 4.11 4.07 287,700 120,100 8.2
18/10/2011
4.10
 158,590 4.13 4.13 4.09 37,800 337,833 -14.7
17/10/2011
4.13
 305,380 4.18 4.18 4.13 119,760 151,500 -1.6
14/10/2011
4.18
 157,850 4.13 4.18 4.14 90,680 4,340 4.3
13/10/2011
4.13
 182,530 4.09 4.13 4.07 153,690 122,700 1.5
12/10/2011
4.09
 223,900 4.11 4.11 4.08 190,490 179,000 0.6
11/10/2011
4.11
 148,310 4.10 4.14 4.09 174,850 171,600 0.2
10/10/2011
4.10
 241,020 4.14 4.14 4.07 216,500 155,240 3.0
07/10/2011
4.14
 334,910 4.18 4.18 4.13 212,300 130,640 4.0
06/10/2011
4.18
 543,870 4.23 4.23 4.15 448,130 563,830 -5.8

Chính sách bảo mật | Điều khoản sử dụng |