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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
52.02
 1,275,100 51.26 52.14 51.14 456,222 454,800 0.1
17/02/2023
51.26
 467,600 51.26 51.26 50.89 41 0 0.0
16/02/2023
51.26
 424,200 51.26 51.52 50.70 100 0 0.0
15/02/2023
51.26
 645,200 50.76 51.45 50.45 4,405,400 4,406,822 -0.1
14/02/2023
50.76
 619,700 50.70 50.89 50.38 166,247 166,118 0.0
13/02/2023
50.70
 613,200 50.70 51.01 50.26 1,497,907 1,497,600 0.0
10/02/2023
50.70
 725,000 50.70 51.01 50.57 1,949,345 1,946,824 0.2
09/02/2023
50.70
 743,000 51.01 51.26 50.70 2,718,500 2,718,670 -0.0
08/02/2023
51.01
 669,700 50.70 51.33 50.64 221,978 222,307 -0.0
07/02/2023
50.70
 750,800 50.57 51.45 50.57 63,900 66,421 -0.2
06/02/2023
50.57
 944,400 50.32 51.26 50.07 71,324 71,324 0
03/02/2023
50.32
 1,729,000 51.45 51.52 50.32 253,170 251,978 0.1
02/02/2023
51.45
 1,325,200 51.52 51.77 51.08 901,820 901,800 0.0
01/02/2023
51.52
 1,048,300 52.46 52.77 51.39 29,100 20,000 0.7
31/01/2023
52.46
 1,529,100 52.58 52.58 51.33 195,300 196,570 -0.1
30/01/2023
52.58
 891,000 52.77 53.02 52.58 23,900 23,920 -0.0
27/01/2023
52.77
 1,140,700 52.71 53.71 52.77 64,887 73,900 -0.8
19/01/2023
52.71
 1,327,200 52.40 52.90 52.08 161,436 160,936 0.0
18/01/2023
52.40
 954,600 51.52 52.40 51.39 154,200 152,300 0.2
17/01/2023
51.52
 978,200 50.76 51.52 50.89 104,600 104,687 -0.0
16/01/2023
50.76
 574,500 50.26 50.89 50.07 2,700 500 0.2
13/01/2023
50.26
 628,300 50.70 51.01 50.26 70,747 72,600 -0.1
12/01/2023
50.70
 542,500 50.82 51.20 50.38 0 0 -0.2
11/01/2023
50.82
 1,076,900 50.51 51.26 50.51 800 2,700 -0.2
10/01/2023
50.51
 752,700 50.45 51.08 50.38 3,304,200 3,292,347 1.0
09/01/2023
50.45
 518,900 50.45 50.82 50.20 0 0 -0.1
06/01/2023
50.45
 719,400 50.64 50.95 50.38 0 800 -0.1
05/01/2023
50.64
 1,012,600 50.26 51.20 50.38 0 11,900 -1.0
04/01/2023
50.26
 794,300 50.26 50.89 49.82 0 0 0.0
03/01/2023
50.26
 1,535,200 48.31 50.26 48.25 0 0 0.0
30/12/2022
48.31
 628,600 47.87 48.31 47.75 500,431 500,000 0.0
29/12/2022
47.87
 655,300 48.19 48.37 47.87 45,300 45,300 0
28/12/2022
48.19
 589,200 48.06 48.37 47.75 9,558 0 0.7
27/12/2022
48.06
 805,200 48.00 48.69 47.75 593,384 592,931 0.0
26/12/2022
48.00
 832,500 49.00 49.07 48.00 0 0 -0.7
23/12/2022
49.00
 1,221,000 48.50 49.00 47.87 552,000 561,558 -0.7
22/12/2022
48.50
 657,800 48.50 48.69 47.75 331,900 332,784 -0.1
21/12/2022
48.50
 544,100 48.12 48.63 47.56 179,576 174,136 0.4
20/12/2022
48.12
 785,800 48.12 48.50 47.37 55,900 55,400 0.0
19/12/2022
48.12
 1,026,200 48.94 49.19 48.12 9,535 77 0.7
16/12/2022
48.94
 910,900 48.81 49.00 48.00 216,000 221,440 -0.4
15/12/2022
48.81
 1,170,500 47.93 49.07 48.00 395 500 -0.0
14/12/2022
47.93
 1,158,000 48.50 48.69 47.81 560,000 569,535 -0.7
13/12/2022
48.50
 899,700 48.37 48.56 47.24 0 0 -0.0
12/12/2022
48.37
 1,213,500 49.00 49.13 48.00 1,300,000 1,300,395 -0.0
09/12/2022
49.00
 987,500 48.37 49.00 47.87 0 0 0
08/12/2022
48.37
 1,267,300 48.06 49.51 47.49 31,400 31,400 0
07/12/2022
48.06
 1,029,400 47.75 48.12 46.99 69,400 69,400 0
06/12/2022
47.75
 1,537,700 49.19 49.57 47.75 1,100 0 0.1
05/12/2022
49.19
 1,216,400 48.63 49.63 48.63 0 0 -0.0
02/12/2022
48.63
 2,901,400 46.93 48.81 46.49 0 0 -0.0
01/12/2022
46.93
 1,776,500 46.87 47.62 46.55 602 1,100 -0.0
30/11/2022
46.87
 911,500 46.68 47.06 46.18 0 0 -0.0
29/11/2022
46.68
 1,143,800 46.68 47.06 45.86 0 0 -0.0
28/11/2022
46.68
 1,146,800 45.23 46.80 45.42 0 602 -0.0
25/11/2022
45.23
 1,267,400 44.29 45.23 44.29 200,000 200,000 0
24/11/2022
44.29
 788,400 44.29 44.60 43.60 128,100 128,000 0.0
23/11/2022
44.29
 465,900 44.29 44.60 43.79 0 0 0.0
22/11/2022
44.29
 1,176,300 44.04 45.23 43.41 7 0 0.0
21/11/2022
44.04
 840,500 44.92 45.11 43.66 3,900 100 0.3
18/11/2022
44.92
 1,261,700 44.60 45.23 43.47 0 0 2.3
17/11/2022
44.60
 1,546,300 43.54 45.23 40.52 290,292 258,507 2.3
16/11/2022
43.54
 3,050,400 41.40 43.98 38.51 268,600 271,500 -0.2
15/11/2022
41.40
 3,114,900 44.48 44.48 41.40 5,994,049 5,994,049 0
14/11/2022
44.48
 1,639,000 45.74 45.74 43.98 0 31,792 -2.3
11/11/2022
45.74
 1,002,900 45.86 46.24 45.23 393,900 394,900 -0.1
10/11/2022
45.86
 1,595,200 46.49 46.49 43.41 1,393,500 1,393,400 0.0
09/11/2022
46.49
 697,700 46.05 46.68 46.05 150,000 150,000 0
08/11/2022
46.05
 945,000 45.61 46.43 44.86 720,000 720,000 0
07/11/2022
45.61
 1,572,400 45.80 46.49 45.61 421,400 413,700 0.6
04/11/2022
45.80
 1,646,800 46.55 46.55 44.92 1,076,000 1,075,500 0.0
03/11/2022
46.55
 622,400 46.49 47.56 46.30 4,764 0 0.4
02/11/2022
46.49
 978,200 47.43 47.75 46.49 0 7,800 -0.6
01/11/2022
47.43
 561,500 47.49 48.25 47.12 0 500 -0.0
31/10/2022
47.49
 1,084,700 47.12 47.75 46.30 0 4,764 -0.4
28/10/2022
47.12
 875,800 47.62 47.93 46.93 5,700 7,800 -0.2
27/10/2022
47.62
 935,900 46.36 47.87 46.30 0 0 0
26/10/2022
46.36
 625,100 45.99 46.80 45.67 0 0 0
25/10/2022
45.99
 1,564,600 44.67 46.80 44.67 0 5,700 -0.4
24/10/2022
44.67
 1,426,100 46.43 46.80 44.60 3,000 0 0.2
21/10/2022
46.43
 1,564,900 48.88 48.88 46.43 18,800 0 1.5
20/10/2022
48.88
 1,730,300 47.43 49.32 47.31 900 0 0.1
19/10/2022
47.43
 1,023,700 47.06 47.87 46.93 0 3,000 -0.2
18/10/2022
47.06
 879,000 46.36 47.31 46.49 25,300 40,100 -1.1
17/10/2022
46.36
 707,400 46.49 46.49 45.61 0 913 -0.1
14/10/2022
46.49
 844,200 45.86 46.80 46.24 14,343 0 1.1
13/10/2022
45.86
 829,200 45.48 45.86 44.92 5,000 4,000 0.1
12/10/2022
45.48
 1,463,100 44.60 46.05 44.60 0 0 -0.7
11/10/2022
44.60
 1,593,600 46.49 46.49 44.60 370,408 380,443 -0.7
10/10/2022
46.49
 1,625,600 46.49 47.43 45.30 169,800 174,800 -0.4
07/10/2022
46.49
 2,061,000 48.06 48.06 46.49 20,000 20,000 0
06/10/2022
48.06
 1,266,700 49.25 49.57 48.06 1,900 4,308 -0.2
05/10/2022
49.25
 971,900 48.69 49.95 49.25 6,818 0 0.5
04/10/2022
48.69
 2,040,000 48.37 49.63 48.50 26,000 26,000 0
03/10/2022
48.37
 1,245,600 50.57 50.57 48.00 1,022,900 1,023,600 -0.1
30/09/2022
50.57
 2,109,900 48.37 50.76 48.31 920,900 918,818 0.2
29/09/2022
48.37
 1,303,900 49.00 50.32 48.37 3,485 0 0.3
28/09/2022
49.00
 2,048,400 50.57 50.57 49.00 317,700 318,900 -0.1
27/09/2022
50.57
 932,900 51.20 51.52 50.57 158,300 158,900 -0.0
26/09/2022
51.20
 1,863,600 51.77 51.77 50.45 260,740 264,225 -0.3

Chính sách bảo mật | Điều khoản sử dụng |