CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		4.20 4.45% 187,931,500 11,335,200 1,107.5
94
105.80
102.10
2 tháng
(2025-11-28) 		2.40 2.50% 302,233,100 10,588,400 1,045.4
92.50
105.80
102.10
3 tháng
(2025-10-29) 		-2.15 -2.14% 474,776,800 29,460,000 2,955.1
92.50
105.80
102.10
6 tháng
(2025-07-31) 		-4.43 -4.30% 1,179,381,700 -28,118,404 -2,885.8
86.10
106.39
102.10
12 tháng
(2025-02-03) 		-26.08 -20.94% 1,996,784,000 -93,458,682 -11,488.4
86.10
125.01
102.10
24 tháng
(2024-02-07) 		21.73 28.31% 3,005,082,300 -148,966,988 -19,089.5
76.04
131.67
102.10
36 tháng
(2023-02-13) 		48.32 96.31% 3,398,573,000 -150,080,462 -19,197.8
48.25
131.67
102.10
60 tháng
(2021-02-22) 		65.31 196.73% 4,379,319,200 -145,320,559 -18,666.5
32.42
131.67
102.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
49.93
 769,800 49.93 50.36 49.80 0 0 0
07/04/2023
49.93
 316,900 49.93 50.18 49.74 3,808,578 3,808,578 0
06/04/2023
49.93
 612,900 50.11 50.67 49.93 21,000 20,000 0.1
05/04/2023
50.11
 422,000 50.05 50.11 49.55 7,100 0 0.6
04/04/2023
50.05
 584,600 50.30 50.36 49.74 0 0 -0.1
03/04/2023
50.30
 1,170,200 49.18 50.30 49.18 20,000 21,000 -0.1
31/03/2023
49.18
 671,600 49.06 49.43 49.12 1,082,000 1,079,100 0.2
30/03/2023
49.06
 352,400 49.12 49.31 49.00 560,000 559,800 0.0
29/03/2023
49.12
 404,500 49.24 49.31 48.87 445,800 445,800 0
28/03/2023
49.24
 1,000,400 49.18 49.24 48.19 610,812 620,800 -0.8
27/03/2023
49.18
 767,200 48.87 49.24 48.81 291,080 291,280 -0.0
24/03/2023
48.87
 366,700 48.50 49.00 48.50 0 0 0
23/03/2023
48.50
 356,600 48.81 48.81 48.25 6,400 0 0.5
22/03/2023
48.81
 610,400 48.56 48.87 48.25 1,000 0 0.1
21/03/2023
48.56
 536,200 48.25 48.93 47.94 423,274 423,274 -0.0
20/03/2023
48.25
 769,800 49.12 49.31 48.25 648,444 653,544 -0.4
17/03/2023
49.12
 429,400 49.18 49.74 48.87 3,062 1,000 0.2
16/03/2023
49.18
 262,600 50.05 50.05 49.18 352,200 354,200 -0.2
15/03/2023
50.05
 691,800 48.93 50.05 49.18 608,400 609,700 -0.1
14/03/2023
48.93
 427,400 49.06 49.18 48.81 281,500 273,062 0.7
13/03/2023
49.06
 886,500 49.43 49.43 48.56 0 0 2.1
10/03/2023
49.43
 640,900 50.11 50.11 49.12 0 0 2.1
09/03/2023
50.11
 640,300 49.43 50.18 49.24 632,970 607,500 2.1
08/03/2023
49.43
 510,600 49.00 49.43 48.81 565,934 534,500 2.5
07/03/2023
49.00
 792,000 48.62 49.68 49.00 114,900 108,900 0.5
06/03/2023
48.62
 817,200 48.81 49.62 48.56 28,000 36,970 -0.7
03/03/2023
48.81
 740,800 49.74 49.74 48.81 0 31,434 -2.5
02/03/2023
49.74
 430,800 50.05 50.05 49.62 1,267,183 1,316,283 -3.9
01/03/2023
50.05
 1,376,400 50.05 50.05 48.93 111,400 169,400 -4.7
28/02/2023
50.05
 524,300 49.93 50.18 49.43 438,600 479,223 -3.3
27/02/2023
49.93
 1,015,400 50.24 50.24 49.68 50,000 50,900 -0.1
24/02/2023
50.24
 559,200 50.61 50.61 49.99 311,719 311,800 -0.0
23/02/2023
50.61
 1,160,500 50.86 50.86 50.11 9,329,360 9,329,400 -0.0
22/02/2023
50.86
 747,200 51.48 51.48 50.86 300,000 300,000 0
21/02/2023
51.48
 840,000 51.48 52.04 51.36 0 19 -0.0
20/02/2023
51.48
 1,275,100 50.74 51.61 50.61 456,222 454,800 0.1
17/02/2023
50.74
 467,600 50.74 50.74 50.36 41 0 0.0
16/02/2023
50.74
 424,200 50.74 50.98 50.18 100 0 0.0
15/02/2023
50.74
 645,200 50.24 50.92 49.93 4,405,400 4,406,822 -0.1
14/02/2023
50.24
 619,700 50.18 50.36 49.87 166,247 166,118 0.0
13/02/2023
50.18
 613,200 50.18 50.49 49.74 1,497,907 1,497,600 0.0
10/02/2023
50.18
 725,000 50.18 50.49 50.05 1,949,345 1,946,824 0.2
09/02/2023
50.18
 743,000 50.49 50.74 50.18 2,718,500 2,718,670 -0.0
08/02/2023
50.49
 669,700 50.18 50.80 50.11 221,978 222,307 -0.0
07/02/2023
50.18
 750,800 50.05 50.92 50.05 63,900 66,421 -0.2
06/02/2023
50.05
 944,400 49.80 50.74 49.55 71,324 71,324 0
03/02/2023
49.80
 1,729,000 50.92 50.98 49.80 253,170 251,978 0.1
02/02/2023
50.92
 1,325,200 50.98 51.23 50.55 901,820 901,800 0.0
01/02/2023
50.98
 1,048,300 51.92 52.23 50.86 29,100 20,000 0.7
31/01/2023
51.92
 1,529,100 52.04 52.04 50.80 195,300 196,570 -0.1
30/01/2023
52.04
 891,000 52.23 52.48 52.04 23,900 23,920 -0.0
27/01/2023
52.23
 1,140,700 52.17 53.16 52.23 64,887 73,900 -0.8
19/01/2023
52.17
 1,327,200 51.86 52.35 51.54 161,436 160,936 0.0
18/01/2023
51.86
 954,600 50.98 51.86 50.86 154,200 152,300 0.2
17/01/2023
50.98
 978,200 50.24 50.98 50.36 104,600 104,687 -0.0
16/01/2023
50.24
 574,500 49.74 50.36 49.55 2,700 500 0.2
13/01/2023
49.74
 628,300 50.18 50.49 49.74 70,747 72,600 -0.1
12/01/2023
50.18
 542,500 50.30 50.67 49.87 0 0 -0.2
11/01/2023
50.30
 1,076,900 49.99 50.74 49.99 800 2,700 -0.2
10/01/2023
49.99
 752,700 49.93 50.55 49.87 3,304,200 3,292,347 1.0
09/01/2023
49.93
 518,900 49.93 50.30 49.68 0 0 -0.1
06/01/2023
49.93
 719,400 50.11 50.43 49.87 0 800 -0.1
05/01/2023
50.11
 1,012,600 49.74 50.67 49.87 0 11,900 -1.0
04/01/2023
49.74
 794,300 49.74 50.36 49.31 0 0 0.0
03/01/2023
49.74
 1,535,200 47.81 49.74 47.75 0 0 0.0
30/12/2022
47.81
 628,600 47.38 47.81 47.25 500,431 500,000 0.0
29/12/2022
47.38
 655,300 47.69 47.88 47.38 45,300 45,300 0
28/12/2022
47.69
 589,200 47.57 47.88 47.25 9,558 0 0.7
27/12/2022
47.57
 805,200 47.50 48.19 47.25 593,384 592,931 0.0
26/12/2022
47.50
 832,500 48.50 48.56 47.50 0 0 -0.7
23/12/2022
48.50
 1,221,000 48.00 48.50 47.38 552,000 561,558 -0.7
22/12/2022
48.00
 657,800 48.00 48.19 47.25 331,900 332,784 -0.1
21/12/2022
48.00
 544,100 47.63 48.12 47.07 179,576 174,136 0.4
20/12/2022
47.63
 785,800 47.63 48.00 46.88 55,900 55,400 0.0
19/12/2022
47.63
 1,026,200 48.44 48.68 47.63 9,535 77 0.7
16/12/2022
48.44
 910,900 48.31 48.50 47.50 216,000 221,440 -0.4
15/12/2022
48.31
 1,170,500 47.44 48.56 47.50 395 500 -0.0
14/12/2022
47.44
 1,158,000 48.00 48.19 47.32 560,000 569,535 -0.7
13/12/2022
48.00
 899,700 47.88 48.06 46.76 0 0 -0.0
12/12/2022
47.88
 1,213,500 48.50 48.62 47.50 1,300,000 1,300,395 -0.0
09/12/2022
48.50
 987,500 47.88 48.50 47.38 0 0 0
08/12/2022
47.88
 1,267,300 47.57 49.00 47.01 31,400 31,400 0
07/12/2022
47.57
 1,029,400 47.25 47.63 46.51 69,400 69,400 0
06/12/2022
47.25
 1,537,700 48.68 49.06 47.25 1,100 0 0.1
05/12/2022
48.68
 1,216,400 48.12 49.12 48.12 0 0 -0.0
02/12/2022
48.12
 2,901,400 46.45 48.31 46.01 0 0 -0.0
01/12/2022
46.45
 1,776,500 46.38 47.13 46.07 602 1,100 -0.0
30/11/2022
46.38
 911,500 46.20 46.57 45.70 0 0 -0.0
29/11/2022
46.20
 1,143,800 46.20 46.57 45.39 0 0 -0.0
28/11/2022
46.20
 1,146,800 44.77 46.32 44.95 0 602 -0.0
25/11/2022
44.77
 1,267,400 43.83 44.77 43.83 200,000 200,000 0
24/11/2022
43.83
 788,400 43.83 44.15 43.15 128,100 128,000 0.0
23/11/2022
43.83
 465,900 43.83 44.15 43.34 0 0 0.0
22/11/2022
43.83
 1,176,300 43.59 44.77 42.96 7 0 0.0
21/11/2022
43.59
 840,500 44.46 44.64 43.21 3,900 100 0.3
18/11/2022
44.46
 1,261,700 44.15 44.77 43.03 0 0 2.3
17/11/2022
44.15
 1,546,300 43.09 44.77 40.10 290,292 258,507 2.3
16/11/2022
43.09
 3,050,400 40.97 43.52 38.11 268,600 271,500 -0.2
15/11/2022
40.97
 3,114,900 44.02 44.02 40.97 5,994,049 5,994,049 0
14/11/2022
44.02
 1,639,000 45.26 45.26 43.52 0 31,792 -2.3

Chính sách bảo mật | Điều khoản sử dụng |