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)
08/03/2024
80.50
 3,115,600 81.45 82.41 80.14 238,019 238,700 -0.1
07/03/2024
81.45
 4,037,600 79.84 83.36 79.19 1,212,150 1,225,360 -1.4
06/03/2024
79.77
 2,491,100 80.50 80.80 79.55 156,700 156,700 0
05/03/2024
81.01
 3,383,000 81.53 81.53 80.43 1,290,600 1,293,819 -0.4
04/03/2024
81.53
 3,087,100 81.23 81.82 81.09 74,500 75,500 -0.1
01/03/2024
81.09
 4,019,400 79.92 81.53 79.84 942,000 942,000 0
29/02/2024
79.77
 2,824,800 79.19 80.06 78.82 151,386 149,300 0.2
28/02/2024
79.40
 3,461,700 79.04 79.40 77.79 936,200 937,540 -0.1
27/02/2024
78.97
 2,800,800 79.40 80.14 78.60 1,696,400 1,700,401 -0.4
26/02/2024
79.04
 4,466,700 76.04 79.04 75.75 470,000 472,086 -0.2
23/02/2024
76.04
 4,103,500 77.21 78.09 75.60 1,054,500 1,054,540 -0.0
22/02/2024
76.55
 1,718,700 77.50 77.57 76.55 492,500 492,563 -0.0
21/02/2024
77.50
 3,137,500 76.11 78.23 75.75 683,300 683,324 -0.0
20/02/2024
76.33
 1,844,300 76.99 76.99 76.11 2,046,100 2,040,000 0.6
19/02/2024
76.84
 2,031,800 77.21 78.31 76.84 914,500 911,500 0.3
16/02/2024
76.92
 2,066,000 76.11 76.92 75.96 272,100 284,200 -1.3
15/02/2024
76.11
 2,248,400 76.99 77.21 75.96 1,254,020 1,253,320 0.1
07/02/2024
76.77
 2,125,400 76.62 76.84 76.04 300,500 318,700 -1.9
06/02/2024
76.18
 1,884,300 75.82 76.84 75.31 1,688,602 1,676,572 -2.0
05/02/2024
75.75
 2,694,400 74.65 76.18 74.57 295,800 302,100 -0.7
02/02/2024
74.65
 2,876,100 73.33 74.79 73.26 972,481 972,400 0.0
01/02/2024
73.11
 7,793,700 70.18 73.11 70.04 7,400 31,300 -2.4
31/01/2024
70.04
 1,381,500 69.96 70.26 69.89 100 500 -0.0
30/01/2024
69.96
 949,000 70.18 70.18 69.82 0 0 0
29/01/2024
70.18
 1,060,700 70.18 70.33 69.74 0 7,400 -0.7
26/01/2024
70.18
 925,400 69.89 70.40 69.74 0 100 -0.0
25/01/2024
69.60
 845,100 69.60 70.04 69.38 0 0 0
24/01/2024
69.52
 1,722,100 70.11 70.11 69.45 1,000 18,000 -1.6
23/01/2024
69.96
 1,480,400 70.33 70.55 69.82 0 23,900 -2.3
22/01/2024
70.55
 1,108,000 70.84 70.84 70.11 0 900 -0.1
19/01/2024
70.48
 1,493,200 70.26 70.92 70.04 0 1,000 -0.1
18/01/2024
69.96
 1,136,900 70.04 70.26 69.67 0 37,400 -3.6
17/01/2024
70.04
 1,414,000 69.96 70.26 69.52 0 0 0
16/01/2024
70.04
 810,000 69.31 70.04 69.31 0 0 0
15/01/2024
69.82
 1,312,200 69.52 70.18 69.45 0 3,500 -0.3
12/01/2024
69.31
 2,597,000 69.38 69.96 68.87 0 0 0
11/01/2024
69.52
 1,370,900 69.31 69.82 69.31 0 43,100 -4.1
10/01/2024
69.31
 3,302,500 70.77 70.92 69.16 0 500 -0.0
09/01/2024
70.70
 1,211,700 71.21 71.21 70.70 0 200 -0.0
08/01/2024
71.21
 1,443,000 71.28 71.94 71.06 0 11,500 -1.1
05/01/2024
71.28
 1,138,600 71.21 71.35 70.62 2,100 0 0.2
04/01/2024
71.13
 2,973,900 70.48 72.01 70.40 400 0 0.0
03/01/2024
70.48
 1,436,900 69.96 70.62 69.82 0 0 0
02/01/2024
70.18
 1,714,500 70.92 70.92 70.04 17,900 2,100 1.5
29/12/2023
70.33
 1,866,600 70.70 70.99 70.33 0 400 -0.0
28/12/2023
70.70
 1,196,600 70.92 70.99 70.48 0 0 0
27/12/2023
70.92
 1,355,900 71.13 71.57 70.92 0 17,800 -1.7
26/12/2023
71.13
 3,359,900 70.26 72.16 70.55 11,100 15,200 -0.4
25/12/2023
70.26
 2,017,000 69.23 70.40 69.38 0 27,400 -2.6
22/12/2023
69.23
 1,275,400 69.60 69.60 69.09 400 200 0.0
21/12/2023
69.60
 1,756,800 69.31 69.60 68.79 19,500 11,100 0.8
20/12/2023
69.31
 1,349,500 69.23 69.52 68.87 0 0 0
19/12/2023
69.23
 1,250,400 68.79 69.23 68.50 4,800 400 0.4
18/12/2023
68.79
 2,266,500 70.40 70.40 68.57 5,000 19,500 -1.4
15/12/2023
70.40
 1,474,300 70.40 70.48 69.52 5,900 300 0.5
14/12/2023
70.40
 1,712,300 69.67 70.55 69.67 0 4,800 -0.5
13/12/2023
69.67
 2,148,100 70.84 71.28 69.67 18,600 5,000 1.3
12/12/2023
70.84
 4,084,900 69.52 70.84 69.74 5,400 5,800 -0.0
11/12/2023
69.52
 1,564,500 68.94 70.04 69.23 800 5,200 -0.4
08/12/2023
68.94
 1,745,800 69.01 69.60 68.43 0 18,500 -1.7
07/12/2023
69.01
 3,761,200 69.52 69.74 67.91 0 5,400 -0.5
06/12/2023
69.52
 1,220,700 69.38 69.82 68.87 0 800 -0.1
05/12/2023
69.38
 3,590,200 68.50 70.11 68.57 200 0 0.0
04/12/2023
68.50
 3,462,300 67.62 68.79 67.77 0 1,200 -0.1
01/12/2023
67.62
 1,190,800 67.26 67.99 66.82 0 0 0
30/11/2023
67.26
 1,982,400 67.11 68.57 66.82 0 200 -0.0
29/11/2023
67.11
 801,500 66.67 67.33 66.67 0 0 0
28/11/2023
66.67
 1,090,700 66.38 67.26 65.79 0 0 0
27/11/2023
66.38
 1,659,500 66.74 66.89 65.94 16,400 0 1.5
24/11/2023
66.74
 2,248,500 66.45 67.33 66.01 0 0 0
23/11/2023
66.45
 2,165,700 68.06 68.57 66.45 0 0 0
22/11/2023
68.06
 3,271,700 67.26 68.13 67.26 1,600 16,400 -1.4
21/11/2023
67.26
 1,460,700 66.38 67.33 66.38 700 0 0.1
20/11/2023
66.38
 1,656,500 66.60 67.77 65.21 0 0 0
17/11/2023
66.60
 3,567,900 68.06 68.43 66.30 0 1,600 -0.1
16/11/2023
68.06
 1,906,300 67.62 68.06 67.04 0 0 0
15/11/2023
67.62
 2,417,600 67.77 68.65 67.33 0 0 0
14/11/2023
67.77
 1,997,800 66.89 68.35 66.82 188,500 188,511 -0.0
13/11/2023
66.89
 1,532,100 66.96 67.33 66.23 0 25,000 -2.3
10/11/2023
66.96
 2,406,500 67.70 67.84 66.82 0 1,500 -0.1
09/11/2023
67.70
 2,110,200 67.77 68.28 67.18 5,400 14,900 -0.9
08/11/2023
67.77
 2,943,200 64.62 67.77 64.40 0 100 -0.0
07/11/2023
64.62
 1,340,200 64.77 64.99 64.33 5,400 33,800 -2.5
06/11/2023
64.77
 1,210,100 63.67 65.06 64.26 4,100 5,400 -0.1
03/11/2023
63.67
 4,842,300 65.13 65.28 63.67 3,800 29,200 -2.2
02/11/2023
65.13
 2,204,000 62.50 65.13 62.87 0 5,400 -0.5
01/11/2023
62.50
 2,175,200 60.74 62.50 60.45 4,500 4,100 0.0
31/10/2023
60.74
 3,087,200 62.21 62.43 60.74 1,800 3,800 -0.2
30/10/2023
62.21
 1,869,500 63.67 63.74 62.21 0 35,300 -3.0
27/10/2023
63.67
 2,034,800 63.52 64.40 63.16 0 4,500 -0.4
26/10/2023
63.52
 5,909,500 66.52 66.52 62.94 50,000 1,800 4.3
25/10/2023
66.52
 1,836,500 67.33 67.84 66.52 33,300 0 3.1
24/10/2023
67.33
 1,612,400 66.60 67.62 66.45 299,400 400 27.6
23/10/2023
66.60
 1,971,700 67.99 68.65 66.45 280,800 50,000 21.8
20/10/2023
67.99
 2,863,200 67.33 68.06 65.94 128,800 33,300 8.9
19/10/2023
67.33
 3,029,400 68.06 69.01 67.33 1,151,900 299,400 80.2
18/10/2023
68.06
 6,142,800 68.13 69.45 66.60 662,400 280,800 36.3
17/10/2023
68.13
 2,420,100 70.84 71.57 68.13 139,000 128,800 1.2
16/10/2023
70.84
 4,974,600 70.33 72.38 70.48 151,400 1,151,900 -98.1
13/10/2023
70.33
 2,362,100 70.55 70.55 69.74 0 662,400 -63.5

Chính sách bảo mật | Điều khoản sử dụng |