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
(2025-11-04) 		-6.70 -6.49% 139,091,200 12,505,800 1,250.6
96.10
103.30
97.50
2 tháng
(2025-10-06) 		1.10 1.15% 388,173,800 29,140,700 2,960.2
87
105
97.50
3 tháng
(2025-09-05) 		-6.80 -6.58% 621,958,600 11,108,300 1,220.0
87
105.50
97.50
6 tháng
(2025-06-09) 		-3.59 -3.58% 1,144,475,000 -46,228,832 -4,664.3
87
112.10
97.50
12 tháng
(2024-12-09) 		-30.14 -23.78% 1,831,695,800 -118,131,653 -14,614.6
87
133.04
97.50
24 tháng
(2023-12-15) 		25.46 35.80% 2,791,465,700 -160,045,477 -20,186.9
69.51
133.04
97.50
36 tháng
(2022-12-20) 		48.48 100.74% 3,147,342,500 -160,961,299 -20,274.1
47.87
133.04
97.50
60 tháng
(2020-12-30) 		71.23 280.71% 4,185,512,450 -156,204,789 -19,744.9
25.37
133.04
97.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
93.10
 3,191,200 94.72 94.95 92.88 3,200 100 0.4
02/05/2024
94.13
 3,469,300 91.54 95.39 91.32 5,100 19,300 -1.8
26/04/2024
91.10
 3,396,500 90.95 92.73 90.36 0 13,000 -1.6
25/04/2024
91.10
 5,707,700 90.58 94.65 90.14 0 3,200 -0.4
24/04/2024
88.81
 10,158,700 84.00 88.81 83.71 1,800 5,100 -0.4
23/04/2024
83.04
 4,037,600 82.01 83.78 81.27 0 0 0
22/04/2024
81.56
 2,397,300 81.34 82.38 80.53 0 21,900 -2.4
19/04/2024
80.60
 5,361,100 81.71 82.23 80.60 0 6,600 -0.7
17/04/2024
82.67
 1,943,300 83.63 83.63 82.52 0 10,900 -1.2
16/04/2024
83.56
 3,642,700 82.82 83.71 82.45 0 7,700 -0.9
15/04/2024
82.52
 3,701,900 85.41 85.48 82.45 100 0 0.0
12/04/2024
85.41
 1,367,300 85.70 85.70 84.52 13,100 0 1.5
11/04/2024
84.96
 1,549,400 83.93 85.33 83.78 0 0 0
10/04/2024
84.15
 1,791,100 83.93 85.48 83.78 800 100 0.1
09/04/2024
83.56
 1,432,500 83.26 83.71 83.19 0 13,100 -1.5
08/04/2024
83.26
 1,952,000 84.08 84.08 83.26 0 0 0
05/04/2024
84.08
 2,759,000 83.63 84.82 83.26 0 800 -0.1
04/04/2024
84.30
 2,359,500 85.04 85.63 84.30 8,400 0 1.0
03/04/2024
85.11
 2,549,000 85.85 86.52 85.11 0 4,800 -0.6
02/04/2024
86.52
 2,285,800 85.33 86.52 85.33 0 200 -0.0
01/04/2024
86.37
 1,974,600 85.78 86.96 85.19 1,700 8,400 -0.8
29/03/2024
86.15
 1,343,500 86.07 86.66 85.78 0 200 -0.0
28/03/2024
86.59
 2,803,200 85.70 86.81 85.26 0 0 0
27/03/2024
85.19
 1,320,200 84.82 85.26 84.37 0 1,700 -0.2
26/03/2024
85.04
 1,693,300 84.30 85.41 84.00 0 6,200 -0.7
25/03/2024
84.30
 2,794,400 84.37 85.11 84.15 0 2,100 -0.2
22/03/2024
84.96
 2,414,800 86.00 86.00 84.67 0 0 0
21/03/2024
85.92
 3,757,800 85.19 85.92 84.74 0 200 -0.0
20/03/2024
84.67
 3,475,700 83.04 85.04 82.15 0 0 0
19/03/2024
82.82
 3,315,400 83.56 83.56 82.15 6,400 0 0.7
18/03/2024
83.56
 5,884,600 85.63 85.63 82.15 100 0 0.0
15/03/2024
85.78
 3,838,400 86.37 86.37 84.67 0 5,500 -0.6
14/03/2024
86.52
 3,463,000 87.63 87.63 85.55 5,400 6,400 -0.1
13/03/2024
86.52
 5,114,200 83.41 86.52 82.82 3,900 100 0.4
12/03/2024
82.74
 2,907,800 81.34 83.93 81.34 0 0 0
11/03/2024
81.34
 3,381,500 81.34 83.93 81.34 0 5,400 -0.6
08/03/2024
81.34
 3,115,600 82.30 83.26 80.97 238,019 238,700 -0.1
07/03/2024
82.30
 4,037,600 80.67 84.22 80.01 1,212,150 1,225,360 -1.4
06/03/2024
80.60
 2,491,100 81.34 81.64 80.38 156,700 156,700 0
05/03/2024
81.86
 3,383,000 82.38 82.38 81.27 1,290,600 1,293,819 -0.4
04/03/2024
82.38
 3,087,100 82.08 82.67 81.93 74,500 75,500 -0.1
01/03/2024
81.93
 4,019,400 80.75 82.38 80.67 942,000 942,000 0
29/02/2024
80.60
 2,824,800 80.01 80.90 79.64 151,386 149,300 0.2
28/02/2024
80.23
 3,461,700 79.86 80.23 78.60 936,200 937,540 -0.1
27/02/2024
79.79
 2,800,800 80.23 80.97 79.42 1,696,400 1,700,401 -0.4
26/02/2024
79.86
 4,466,700 76.83 79.86 76.53 470,000 472,086 -0.2
23/02/2024
76.83
 4,103,500 78.01 78.90 76.39 1,054,500 1,054,540 -0.0
22/02/2024
77.35
 1,718,700 78.31 78.38 77.35 492,500 492,563 -0.0
21/02/2024
78.31
 3,137,500 76.90 79.05 76.53 683,300 683,324 -0.0
20/02/2024
77.13
 1,844,300 77.79 77.79 76.90 2,046,100 2,040,000 0.6
19/02/2024
77.64
 2,031,800 78.01 79.12 77.64 914,500 911,500 0.3
16/02/2024
77.72
 2,066,000 76.90 77.72 76.76 272,100 284,200 -1.3
15/02/2024
76.90
 2,248,400 77.79 78.01 76.76 1,254,020 1,253,320 0.1
07/02/2024
77.57
 2,125,400 77.42 77.64 76.83 300,500 318,700 -1.9
06/02/2024
76.98
 1,884,300 76.61 77.64 76.09 1,688,602 1,676,572 -2.0
05/02/2024
76.53
 2,694,400 75.42 76.98 75.35 295,800 302,100 -0.7
02/02/2024
75.42
 2,876,100 74.09 75.57 74.02 972,481 972,400 0.0
01/02/2024
73.87
 7,793,700 70.91 73.87 70.77 7,400 31,300 -2.4
31/01/2024
70.77
 1,381,500 70.69 70.99 70.62 100 500 -0.0
30/01/2024
70.69
 949,000 70.91 70.91 70.54 0 0 0
29/01/2024
70.91
 1,060,700 70.91 71.06 70.47 0 7,400 -0.7
26/01/2024
70.91
 925,400 70.62 71.14 70.47 0 100 -0.0
25/01/2024
70.32
 845,100 70.32 70.77 70.10 0 0 0
24/01/2024
70.25
 1,722,100 70.84 70.84 70.17 1,000 18,000 -1.6
23/01/2024
70.69
 1,480,400 71.06 71.28 70.54 0 23,900 -2.3
22/01/2024
71.28
 1,108,000 71.58 71.58 70.84 0 900 -0.1
19/01/2024
71.21
 1,493,200 70.99 71.65 70.77 0 1,000 -0.1
18/01/2024
70.69
 1,136,900 70.77 70.99 70.40 0 37,400 -3.6
17/01/2024
70.77
 1,414,000 70.69 70.99 70.25 0 0 0
16/01/2024
70.77
 810,000 70.03 70.77 70.03 0 0 0
15/01/2024
70.54
 1,312,200 70.25 70.91 70.17 0 3,500 -0.3
12/01/2024
70.03
 2,597,000 70.10 70.69 69.58 0 0 0
11/01/2024
70.25
 1,370,900 70.03 70.54 70.03 0 43,100 -4.1
10/01/2024
70.03
 3,302,500 71.51 71.65 69.88 0 500 -0.0
09/01/2024
71.43
 1,211,700 71.95 71.95 71.43 0 200 -0.0
08/01/2024
71.95
 1,443,000 72.02 72.69 71.80 0 11,500 -1.1
05/01/2024
72.02
 1,138,600 71.95 72.10 71.36 2,100 0 0.2
04/01/2024
71.87
 2,973,900 71.21 72.76 71.14 400 0 0.0
03/01/2024
71.21
 1,436,900 70.69 71.36 70.54 0 0 0
02/01/2024
70.91
 1,714,500 71.65 71.65 70.77 17,900 2,100 1.5
29/12/2023
71.06
 1,866,600 71.43 71.73 71.06 0 400 -0.0
28/12/2023
71.43
 1,196,600 71.65 71.73 71.21 0 0 0
27/12/2023
71.65
 1,355,900 71.87 72.32 71.65 0 17,800 -1.7
26/12/2023
71.87
 3,359,900 70.99 72.91 71.28 11,100 15,200 -0.4
25/12/2023
70.99
 2,017,000 69.95 71.14 70.10 0 27,400 -2.6
22/12/2023
69.95
 1,275,400 70.32 70.32 69.80 400 200 0.0
21/12/2023
70.32
 1,756,800 70.03 70.32 69.51 19,500 11,100 0.8
20/12/2023
70.03
 1,349,500 69.95 70.25 69.58 0 0 0
19/12/2023
69.95
 1,250,400 69.51 69.95 69.21 4,800 400 0.4
18/12/2023
69.51
 2,266,500 71.14 71.14 69.29 5,000 19,500 -1.4
15/12/2023
71.14
 1,474,300 71.14 71.21 70.25 5,900 300 0.5
14/12/2023
71.14
 1,712,300 70.40 71.28 70.40 0 4,800 -0.5
13/12/2023
70.40
 2,148,100 71.58 72.02 70.40 18,600 5,000 1.3
12/12/2023
71.58
 4,084,900 70.25 71.58 70.47 5,400 5,800 -0.0
11/12/2023
70.25
 1,564,500 69.66 70.77 69.95 800 5,200 -0.4
08/12/2023
69.66
 1,745,800 69.73 70.32 69.14 0 18,500 -1.7
07/12/2023
69.73
 3,761,200 70.25 70.47 68.62 0 5,400 -0.5
06/12/2023
70.25
 1,220,700 70.10 70.54 69.58 0 800 -0.1
05/12/2023
70.10
 3,590,200 69.21 70.84 69.29 200 0 0.0
04/12/2023
69.21
 3,462,300 68.33 69.51 68.47 0 1,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |