CTCP FPT (fpt)

77
-0.70
(-0.90%)
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)
15/05/2009
3.86
 827,290 3.68 3.86 3.74 71,790 135,340 0
14/05/2009
3.68
 1,708,940 3.77 3.77 3.60 498,930 271,780 0
13/05/2009
3.77
 1,640,250 3.95 3.95 3.77 314,320 152,290 0
12/05/2009
3.95
 829,880 3.83 3.95 3.74 269,930 13,320 0
11/05/2009
3.83
 1,265,940 3.71 3.86 3.71 628,220 39,840 0
08/05/2009
3.71
 1,373,780 3.68 3.86 3.68 0 0 0
07/05/2009
3.68
 1,002,450 3.51 3.68 3.66 198,340 71,390 0
06/05/2009
3.51
 2,626,470 3.51 3.68 3.51 941,280 122,200 0
05/05/2009
3.51
 227,170 3.37 3.51 3.51 10,010 6,800 0
04/05/2009
3.37
 223,130 3.22 3.37 3.37 6,380 76,280 0
29/04/2009
3.22
 563,360 3.19 3.22 3.16 129,000 7,320 0
28/04/2009
3.19
 507,210 3.19 3.25 3.16 158,550 53,350 0
27/04/2009
3.19
 742,370 3.13 3.25 3.13 205,510 3,000 0
24/04/2009
3.13
 627,090 3.10 3.13 3.02 138,620 55,480 0
23/04/2009
3.10
 785,730 3.13 3.25 3.10 149,150 26,170 0
22/04/2009
3.13
 967,250 2.99 3.13 3.02 211,160 142,020 0
21/04/2009
2.99
 1,818,020 3.08 3.08 2.93 147,370 313,120 0
20/04/2009
3.08
 402,140 3.22 3.22 3.08 67,830 24,220 0
17/04/2009
3.22
 1,087,860 3.37 3.37 3.22 215,270 6,000 0
16/04/2009
3.37
 1,140,090 3.34 3.42 3.31 49,400 89,950 0
15/04/2009
3.34
 1,697,840 3.45 3.51 3.31 333,750 58,200 0
14/04/2009
3.45
 1,910,600 3.31 3.45 3.31 232,230 112,860 0
13/04/2009
3.31
 104,360 3.16 3.31 3.31 83,420 6,500 0
10/04/2009
3.16
 249,850 3.02 3.16 3.16 20,710 14,850 0
09/04/2009
3.02
 1,017,260 3.02 3.10 2.96 53,510 100,800 0
08/04/2009
3.02
 1,548,930 3.13 3.28 2.99 99,660 113,570 0
07/04/2009
3.13
 1,553,610 2.99 3.13 2.96 224,490 4,190 0
03/04/2009
2.99
 901,030 2.87 2.99 2.99 320,770 13,570 0
02/04/2009
2.87
 1,114,300 2.73 2.87 2.83 60,410 6,170 0
01/04/2009
2.73
 330,150 2.61 2.73 2.67 102,200 22,020 0
31/03/2009
2.61
 828,860 2.65 2.65 2.56 97,110 157,300 0
30/03/2009
2.65
 1,024,320 2.79 2.79 2.65 51,180 9,120 0
27/03/2009
2.79
 822,640 2.90 2.93 2.79 69,410 21,900 0
26/03/2009
2.90
 838,490 2.81 2.90 2.83 279,270 4,390 0
25/03/2009
2.81
 962,740 2.68 2.81 2.66 449,300 42,250 0
24/03/2009
2.68
 240,360 2.55 2.68 2.67 87,580 16,670 0
23/03/2009
2.55
 300,350 2.64 2.65 2.54 30,820 17,760 0
20/03/2009
2.64
 264,540 2.64 2.73 2.58 18,000 4,540 0
19/03/2009
2.64
 682,980 2.77 2.82 2.64 60,080 31,160 0
18/03/2009
2.77
 908,830 2.65 2.77 2.73 172,800 44,040 0
17/03/2009
2.65
 431,840 2.55 2.68 2.60 21,850 7,860 0
16/03/2009
2.55
 230,700 2.52 2.55 2.52 64,750 4,790 0
13/03/2009
2.52
 235,750 2.52 2.54 2.51 11,450 4,630 0
12/03/2009
2.52
 239,390 2.61 2.61 2.49 3,000 0 0
11/03/2009
2.61
 445,460 2.58 2.66 2.58 5,700 69,320 0
10/03/2009
2.58
 498,320 2.56 2.62 2.53 2,440 275,700 0
09/03/2009
2.56
 426,240 2.51 2.58 2.50 57,600 51,000 0
06/03/2009
2.51
 199,000 2.49 2.51 2.44 42,200 300 0
05/03/2009
2.49
 270,690 2.43 2.52 2.45 48,350 57,940 0
04/03/2009
2.43
 181,120 2.41 2.44 2.38 94,260 3,000 0
03/03/2009
2.41
 236,910 2.53 2.53 2.41 22,500 20,710 0
02/03/2009
2.53
 242,220 2.49 2.55 2.41 52,200 57,700 0
27/02/2009
2.49
 337,150 2.38 2.49 2.32 51,910 6,310 0
26/02/2009
2.38
 438,790 2.29 2.38 2.20 27,480 11,570 0
25/02/2009
2.29
 242,810 2.19 2.29 2.26 3,300 3,470 0
24/02/2009
2.19
 277,110 2.30 2.30 2.19 22,390 34,990 0
23/02/2009
2.30
 285,480 2.41 2.41 2.30 12,450 41,520 0
20/02/2009
2.41
 141,830 2.44 2.44 2.38 15,800 35,750 0
19/02/2009
2.44
 309,740 2.44 2.50 2.44 9,000 34,680 0
18/02/2009
2.44
 471,730 2.50 2.50 2.38 48,480 6,180 0
17/02/2009
2.50
 426,570 2.63 2.63 2.50 33,300 81,670 0
16/02/2009
2.63
 357,040 2.70 2.70 2.63 2,790 112,470 0
13/02/2009
2.70
 168,870 2.73 2.73 2.70 1,900 64,420 0
12/02/2009
2.73
 225,260 2.73 2.75 2.71 2,130 107,200 0
11/02/2009
2.73
 327,510 2.79 2.79 2.73 36,620 120,160 0
10/02/2009
2.79
 100,540 2.86 2.86 2.76 14,910 0 0
09/02/2009
2.86
 147,690 2.76 2.86 2.76 14,840 500 0
06/02/2009
2.76
 133,360 2.70 2.76 2.69 9,750 0 0
05/02/2009
2.70
 212,960 2.76 2.76 2.69 64,100 7,300 0
04/02/2009
2.76
 202,740 2.70 2.78 2.70 2,050 64,190 0
03/02/2009
2.70
 356,020 2.81 2.81 2.70 62,950 76,150 0
02/02/2009
2.81
 234,860 2.93 2.93 2.81 40,220 94,380 0
23/01/2009
2.93
 98,740 2.93 2.96 2.90 5,370 4,910 0
22/01/2009
2.93
 151,060 2.88 2.93 2.87 30,600 79,480 0
21/01/2009
2.88
 135,320 2.90 2.90 2.88 30,330 46,630 0
20/01/2009
2.90
 224,930 2.93 2.93 2.88 50,880 38,560 0
19/01/2009
2.93
 155,140 2.93 2.93 2.90 6,400 600 0
16/01/2009
2.93
 188,470 2.90 2.96 2.90 74,440 2,910 0
15/01/2009
2.90
 249,240 2.96 2.96 2.90 15,740 99,870 0
14/01/2009
2.96
 302,370 2.90 2.99 2.89 67,600 10,610 0
13/01/2009
2.90
 247,860 2.93 2.93 2.88 33,410 3,300 0
12/01/2009
2.93
 115,600 2.93 2.96 2.90 18,700 700 0
09/01/2009
2.93
 218,970 2.99 3.02 2.93 70 0 0
08/01/2009
2.99
 393,810 3.08 3.08 2.96 10,700 66,370 0
07/01/2009
3.08
 764,810 2.99 3.13 3.05 241,760 44,110 0
06/01/2009
2.99
 260,030 2.90 2.99 2.90 94,000 4,750 0
05/01/2009
2.90
 163,060 2.90 2.90 2.85 21,140 22,000 0
02/01/2009
2.90
 47,170 2.90 2.90 2.89 10,230 0 0
31/12/2008
2.90
 426,080 2.93 3.02 2.90 11,810 54,460 0
30/12/2008
2.93
 460,650 2.82 2.96 2.82 93,520 9,470 0
29/12/2008
2.82
 199,210 2.83 2.87 2.81 35,310 3,320 0
26/12/2008
2.83
 249,810 2.84 2.87 2.81 12,400 1,000 0
25/12/2008
2.84
 163,130 2.84 2.87 2.84 15,610 0 0
24/12/2008
2.84
 115,550 2.88 2.88 2.79 16,620 0 0
23/12/2008
2.88
 302,340 2.99 2.99 2.87 22,600 8,930 0
22/12/2008
2.99
 230,890 3.05 3.10 2.99 1,980 3,330 0
19/12/2008
3.05
 373,670 3.05 3.08 2.99 3,530 90,290 0
18/12/2008
3.05
 214,270 3.05 3.10 2.96 7,340 8,080 0
17/12/2008
3.05
 398,150 2.93 3.08 2.90 3,100 60,310 0
16/12/2008
2.93
 493,380 3.08 3.08 2.93 86,150 20,890 0

Chính sách bảo mật | Điều khoản sử dụng |