CTCP FPT (fpt)

71.50
-0.10
(-0.14%)
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
(2026-05-20) 		-6.10 -7.85% 230,590,800 1,345,137 0
71.20
77.70
71.50
2 tháng
(2026-04-20) 		-5.30 -6.89% 432,555,200 -54,271,950 0
70
77.70
71.50
3 tháng
(2026-03-23) 		-1.50 -2.05% 597,352,900 -82,156,278 -1,259.2
70
79.10
71.50
6 tháng
(2025-12-22) 		-22.10 -23.59% 1,318,099,000 -185,134,378 -10,462.8
70
106.10
71.50
12 tháng
(2025-06-24) 		-28.66 -28.59% 2,472,245,100 -226,925,810 -14,674.5
70
110.95
71.50
24 tháng
(2024-07-01) 		-37.38 -34.30% 3,707,591,500 -301,476,115 -24,937.5
70
131.67
71.50
36 tháng
(2023-07-05) 		17.49 32.33% 4,430,249,700 -343,029,866 -30,444.5
53.96
131.67
71.50
60 tháng
(2021-07-15) 		28.71 66.95% 5,234,572,100 -340,740,747 -30,126.5
40.97
131.67
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2011
4.27
 99,110 4.31 4.31 4.23 37,470 60,000 -1.2
24/03/2011
4.31
 52,750 4.35 4.35 4.27 37,310 12,200 1.3
23/03/2011
4.35
 101,550 4.31 4.35 4.31 154,360 101,560 2.8
22/03/2011
4.31
 214,610 4.31 4.35 4.27 284,210 226,000 3.1
21/03/2011
4.31
 229,180 4.31 4.35 4.31 177,850 158,860 1.0
18/03/2011
4.31
 412,110 4.23 4.31 4.18 316,360 451,940 -7.1
17/03/2011
4.23
 118,750 4.27 4.31 4.23 242,780 206,340 1.9
16/03/2011
4.27
 246,180 4.27 4.31 4.23 413,410 333,970 4.2
15/03/2011
4.27
 190,180 4.31 4.31 4.27 137,620 135,600 0.1
14/03/2011
4.31
 179,190 4.39 4.39 4.31 130,160 52,900 4.1
11/03/2011
4.39
 288,970 4.43 4.47 4.39 263,040 294,690 -1.7
10/03/2011
4.43
 301,530 4.39 4.43 4.35 427,170 419,940 0.4
09/03/2011
4.39
 176,060 4.47 4.47 4.27 186,960 79,980 5.8
08/03/2011
4.47
 233,450 4.39 4.47 4.39 174,300 20,520 8.4
07/03/2011
4.39
 132,760 4.39 4.43 4.39 374,310 293,870 4.3
04/03/2011
4.39
 260,440 4.39 4.47 4.39 209,730 118,740 4.9
03/03/2011
4.39
 243,550 4.39 4.43 4.27 225,270 34,810 10.3
02/03/2011
4.39
 428,290 4.43 4.43 4.23 308,410 33,640 14.7
01/03/2011
4.43
 223,800 4.39 4.43 4.35 157,220 5,900 8.1
28/02/2011
4.39
 466,550 4.51 4.59 4.39 436,093 411,303 1.4
25/02/2011
4.51
 365,920 4.31 4.51 4.27 210,660 76,710 7.3
24/02/2011
4.31
 591,360 4.35 4.35 4.14 248,520 183,020 3.4
23/02/2011
4.35
 379,950 4.39 4.51 4.35 103,060 215,040 -6.0
22/02/2011
4.39
 654,500 4.51 4.51 4.31 405,370 317,060 4.7
21/02/2011
4.51
 349,210 4.71 4.71 4.51 72,500 46,780 1.4
18/02/2011
4.71
 674,860 4.96 4.96 4.71 104,410 572,890 -27.6
17/02/2011
4.96
 182,910 4.96 4.96 4.88 91,570 3,920 5.3
16/02/2011
4.96
 179,170 5.00 5.04 4.96 106,490 136,550 -1.9
15/02/2011
5.00
 266,520 5.00 5.00 4.96 112,380 117,540 -0.3
14/02/2011
5.00
 290,810 5.04 5.12 4.96 79,650 214,790 -8.3
11/02/2011
5.04
 576,950 5.08 5.08 5.00 104,780 522,750 -25.9
10/02/2011
5.08
 393,200 5.12 5.16 5.08 169,310 371,550 -12.7
09/02/2011
5.12
 211,100 5.16 5.28 5.12 81,240 72,410 0.6
08/02/2011
5.16
 480,160 5.12 5.36 5.16 218,070 379,070 -10.3
28/01/2011
5.12
 408,070 5.28 5.32 5.12 271,180 266,960 0.3
27/01/2011
5.28
 386,830 5.04 5.28 5.00 304,210 205,980 6.5
26/01/2011
5.04
 348,000 5.08 5.08 5.00 76,570 317,420 -14.9
25/01/2011
5.08
 437,760 5.12 5.16 5.08 295,650 305,490 -0.6
24/01/2011
5.12
 370,470 5.20 5.20 5.12 140,480 198,330 -3.7
21/01/2011
5.20
 285,390 5.16 5.28 5.20 113,590 101,120 0.8
20/01/2011
5.16
 140,760 5.24 5.24 5.16 73,210 46,040 1.7
19/01/2011
5.24
 244,690 5.28 5.36 5.24 203,040 81,410 7.9
18/01/2011
5.28
 346,590 5.28 5.36 5.24 223,180 30,940 12.5
17/01/2011
5.28
 590,470 5.16 5.40 5.28 158,640 209,550 -3.4
14/01/2011
5.16
 185,040 4.92 5.16 5.08 69,100 107,600 -2.5
13/01/2011
4.92
 207,110 4.96 5.00 4.92 84,890 52,060 2.0
12/01/2011
4.96
 365,320 5.08 5.12 4.96 50,220 333,520 -17.4
11/01/2011
5.08
 248,270 5.08 5.12 5.00 440,870 324,190 7.3
10/01/2011
5.08
 389,750 5.04 5.16 5.04 97,840 128,220 -1.9
07/01/2011
5.04
 482,230 5.08 5.08 5.04 101,690 362,390 -16.2
06/01/2011
5.08
 133,570 5.08 5.12 5.04 28,100 10,900 1.1
05/01/2011
5.08
 319,330 5.16 5.20 5.04 128,380 176,530 -3.0
04/01/2011
5.16
 253,340 5.24 5.28 5.16 79,390 210,000 -8.3
31/12/2010
5.24
 291,090 5.16 5.24 5.16 51,280 97,240 -2.9
30/12/2010
5.16
 536,960 5.24 5.24 5.16 118,220 418,380 -19.1
29/12/2010
5.24
 326,940 5.28 5.28 5.16 154,200 269,300 -7.4
28/12/2010
5.28
 285,250 5.24 5.28 5.20 138,060 166,590 -1.8
27/12/2010
5.24
 256,120 5.24 5.28 5.20 144,260 129,700 0.9
24/12/2010
5.24
 231,970 5.28 5.32 5.20 168,450 141,520 1.7
23/12/2010
5.28
 347,800 5.24 5.28 5.20 182,110 425,130 -15.5
22/12/2010
5.24
 251,060 5.28 5.32 5.24 75,340 130,040 -3.6
21/12/2010
5.28
 487,160 5.36 5.36 5.24 499,200 672,970 -11.3
20/12/2010
5.36
 412,040 5.36 5.44 5.24 125,770 166,040 -2.6
17/12/2010
5.36
 416,970 5.32 5.40 5.32 124,840 233,930 -7.2
16/12/2010
5.32
 453,340 5.48 5.48 5.32 138,250 321,210 -12.1
15/12/2010
5.48
 429,720 5.61 5.61 5.48 211,810 196,180 1.1
14/12/2010
5.61
 383,570 5.65 5.65 5.53 629,360 542,230 6.0
13/12/2010
5.65
 383,130 5.57 5.69 5.57 117,710 197,210 -5.5
10/12/2010
5.57
 419,620 5.53 5.57 5.48 233,380 164,010 4.7
09/12/2010
5.53
 161,060 5.44 5.57 5.44 77,600 30,330 3.2
08/12/2010
5.44
 144,930 5.48 5.53 5.44 44,540 1,670 2.9
07/12/2010
5.48
 341,380 5.57 5.57 5.48 198,430 129,630 4.7
06/12/2010
5.57
 617,980 5.61 5.61 5.48 946,340 795,460 10.3
03/12/2010
5.61
 229,420 5.61 5.73 5.61 122,920 113,310 0.7
02/12/2010
5.61
 177,920 5.57 5.69 5.57 93,790 43,880 3.4
01/12/2010
5.57
 691,780 5.69 5.73 5.57 484,090 289,640 13.5
30/11/2010
5.69
 243,360 5.73 5.97 5.69 193,890 46,350 10.7
29/11/2010
5.73
 162,860 5.57 5.73 5.61 158,710 49,790 7.7
26/11/2010
5.57
 123,150 5.69 5.73 5.57 606,610 625,510 -1.3
25/11/2010
5.69
 75,870 5.77 5.77 5.69 147,760 100,300 3.3
24/11/2010
5.77
 95,090 5.69 5.77 5.61 90,740 4,650 6.1
23/11/2010
5.69
 165,780 5.61 5.73 5.61 159,090 57,600 7.1
22/11/2010
5.61
 153,690 5.53 5.61 5.40 221,350 163,060 4.0
19/11/2010
5.53
 282,930 5.61 5.73 5.53 184,520 255,790 -4.9
18/11/2010
5.61
 177,040 5.57 5.69 5.57 139,760 107,730 2.3
17/11/2010
5.57
 331,060 5.65 5.73 5.57 688,470 674,350 1.0
16/11/2010
5.65
 274,720 5.69 5.69 5.61 187,580 26,230 11.3
15/11/2010
5.69
 198,760 5.85 5.85 5.65 65,700 13,660 3.7
12/11/2010
5.85
 263,630 5.89 5.89 5.73 127,380 37,990 6.4
11/11/2010
5.89
 72,750 6.01 6.01 5.89 37,820 8,000 2.2
10/11/2010
6.01
 251,370 5.93 6.01 5.93 248,010 19,040 16.9
09/11/2010
5.93
 320,870 5.89 6.01 5.89 831,420 540,290 21.3
08/11/2010
5.89
 248,250 6.18 6.18 5.89 133,240 136,560 -0.1
05/11/2010
6.18
 519,640 5.97 6.18 5.93 479,690 76,300 30.3
04/11/2010
5.97
 48,220 5.93 5.97 5.89 35,230 10,580 1.8
03/11/2010
5.93
 123,750 5.93 6.01 5.85 101,410 1,760 7.3
02/11/2010
5.93
 126,370 6.05 6.05 5.93 83,630 440 6.1
01/11/2010
6.05
 252,080 6.22 6.22 6.01 180,580 6,570 12.9
29/10/2010
6.22
 767,340 5.97 6.26 6.01 1,224,210 716,260 38.4
28/10/2010
5.97
 487,350 5.89 5.97 5.85 480,100 160,100 23.4

Chính sách bảo mật | Điều khoản sử dụng |