CTCP FPT (fpt)

72.40
-0.30
(-0.41%)
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
(2026-08-12) 		3.70 5.23% 106,841,300 12,003,556 0
68.30
74.50
72.70
2 tháng
(2026-07-13) 		4 5.67% 277,186,200 12,027,410 0
62.20
74.50
72.70
3 tháng
(2026-06-15) 		0.90 1.22% 430,316,900 -18,445,987 0
62.20
74.50
72.70
6 tháng
(2026-03-16) 		-3.70 -4.73% 1,048,369,400 -94,246,378 -1,679.7
62.20
79.40
72.70
12 tháng
(2025-09-16) 		-27.93 -27.27% 2,339,164,000 -171,445,778 -8,316.3
62.20
106.10
72.70
24 tháng
(2024-09-23) 		-39.05 -34.39% 3,819,069,500 -306,459,232 -24,685.8
62.20
131.67
72.70
36 tháng
(2023-09-27) 		5.49 7.95% 4,706,922,800 -349,195,166 -30,399.2
60.74
131.67
72.70
60 tháng
(2021-10-07) 		26.64 55.66% 5,469,112,800 -347,264,247 -30,115.8
40.97
131.67
72.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
53.22
 794,100 52.85 53.35 52.60 0 0 0
23/06/2023
52.85
 739,300 53.16 53.22 52.73 0 12,000 -1.0
22/06/2023
53.16
 1,019,700 53.35 53.78 52.66 1,400 27,400 -2.2
21/06/2023
53.35
 705,800 53.16 53.72 53.10 0 0 0
20/06/2023
53.16
 944,500 52.66 53.35 52.66 0 0 0
19/06/2023
52.66
 663,200 52.54 53.16 52.54 0 1,400 -0.1
16/06/2023
52.54
 2,231,500 52.29 53.60 51.86 0 100 -0.0
15/06/2023
52.29
 798,600 52.35 52.48 51.98 0 0 0
14/06/2023
52.35
 658,600 52.48 52.73 52.29 0 0 0
13/06/2023
52.48
 466,800 52.79 52.79 52.41 0 0 0
12/06/2023
52.79
 519,700 52.60 52.79 51.98 0 0 0
09/06/2023
52.60
 680,200 51.98 52.66 52.04 900 4,400 -0.3
08/06/2023
51.98
 1,244,500 52.85 52.85 51.92 0 0 0
07/06/2023
52.85
 705,800 53.04 53.10 52.41 0 0 0
06/06/2023
53.04
 514,000 52.85 53.04 52.66 1,700 900 0.1
05/06/2023
52.85
 1,425,500 52.10 52.97 52.10 0 0 0
02/06/2023
52.10
 735,900 51.92 52.41 51.67 0 1,800 -0.2
01/06/2023
51.92
 537,300 52.29 52.29 51.67 0 1,700 -0.1
31/05/2023
52.29
 839,400 52.23 52.35 51.67 0 0 0
30/05/2023
52.23
 1,659,100 51.67 52.79 51.54 16,000 300 1.3
29/05/2023
51.67
 879,600 51.67 52.04 51.54 0 1,000 -0.1
26/05/2023
51.67
 864,400 51.73 51.86 51.17 0 0 0
25/05/2023
51.73
 1,341,300 50.55 51.86 50.36 0 0 0
24/05/2023
50.55
 464,300 50.74 51.05 50.43 0 6,500 -0.5
23/05/2023
50.74
 604,600 51.30 51.30 50.61 0 0 0
22/05/2023
51.30
 532,700 51.17 51.48 50.98 0 0 0
19/05/2023
51.17
 1,016,100 51.36 51.79 50.86 0 2,000 -0.2
18/05/2023
51.36
 1,446,100 50.67 51.61 50.61 0 0 0
17/05/2023
50.67
 976,200 50.67 51.42 50.43 1,900 10,000 -0.7
16/05/2023
50.67
 766,500 50.36 50.80 50.24 1,600 0 0.1
15/05/2023
50.36
 934,700 50.05 50.86 50.24 0 500 -0.0
12/05/2023
50.05
 1,083,100 49.18 50.11 49.00 0 1,900 -0.2
11/05/2023
49.18
 475,900 49.12 49.49 49.12 0 1,600 -0.1
10/05/2023
49.12
 632,500 49.06 49.49 49.12 0 200 -0.0
09/05/2023
49.06
 605,900 48.87 49.62 48.87 0 0 0
08/05/2023
48.87
 331,700 48.75 49.06 48.75 100 4,500 -0.3
05/05/2023
48.75
 319,200 48.68 48.87 48.62 0 0 0
04/05/2023
48.68
 466,300 48.68 48.93 48.25 0 0 0
28/04/2023
48.68
 541,300 48.68 49.00 48.62 5,600 100 0.4
27/04/2023
48.68
 221,000 48.68 49.00 48.56 0 0 0
26/04/2023
48.68
 772,000 48.75 48.75 48.25 518,700 518,700 0
25/04/2023
48.75
 540,000 49.18 49.31 48.68 0 5,600 -0.4
24/04/2023
49.18
 794,500 49.31 50.11 49.12 1,065 0 0.1
21/04/2023
49.31
 324,000 49.31 49.74 49.31 40,000 30,000 0.8
20/04/2023
49.31
 348,100 49.31 49.62 49.24 0 0 0
19/04/2023
49.31
 419,800 49.37 49.62 49.31 4,300 1,065 0.3
18/04/2023
49.37
 301,600 49.49 49.74 49.24 31,300 41,300 -0.8
17/04/2023
49.49
 449,900 49.49 49.55 49.12 173,220 173,220 0
14/04/2023
49.49
 398,800 49.49 49.80 49.31 163,700 168,000 -0.3
13/04/2023
49.49
 540,500 49.93 49.99 49.31 20,000 20,000 0
12/04/2023
49.93
 574,700 49.93 50.05 49.68 63,504 63,504 0
11/04/2023
49.93
 534,000 49.93 50.05 49.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |