CTCP FPT (fpt)

71.70
-2.60
(-3.50%)
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
(2026-08-19) 		5.40 7.84% 129,971,000 20,845,310 1,399.9
68.90
99
71.70
2 tháng
(2026-07-20) 		7.20 10.73% 273,416,100 28,616,410 1,936.6
62.20
99
71.70
3 tháng
(2026-06-22) 		3.70 5.24% 428,346,700 7,936,210 493.4
62.20
99
71.70
6 tháng
(2026-03-23) 		1.20 1.64% 1,056,744,600 -75,069,290 -5,566.0
62.20
99
71.70
12 tháng
(2025-09-23) 		-22.69 -23.39% 2,357,474,100 -148,096,190 -11,972.1
62.20
106.10
71.70
24 tháng
(2024-09-30) 		-39.68 -34.81% 3,961,336,800 -232,885,336 -25,946.9
61.78
147.27
71.70
36 tháng
(2023-10-04) 		6.60 9.76% 4,908,215,400 -259,432,594 -30,113.8
52.99
147.27
71.70
60 tháng
(2021-10-14) 		24.16 48.17% 5,696,000,000 -249,509,417 -29,251.2
40.97
147.27
71.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
50.05
 359,800 49.87 50.18 49.74 3,808,578 3,808,578 0
06/04/2023
49.93
 612,900 50.18 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 49.37 50.30 49.18 20,000 21,000 -0.1
31/03/2023
49.18
 671,600 49.18 49.43 49.12 1,082,000 1,079,100 0.2
30/03/2023
49.18
 408,400 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 49.24 49.24 48.19 610,812 620,800 -0.8
27/03/2023
49.18
 767,200 49.06 49.24 48.81 291,080 291,280 -0.0
24/03/2023
48.87
 366,700 48.68 49.00 48.50 0 0 0
23/03/2023
48.50
 356,600 48.75 48.81 48.25 6,400 0 0.5
22/03/2023
48.81
 610,400 48.62 48.87 48.25 1,000 0 0.1
21/03/2023
48.56
 536,200 48.87 48.93 47.94 423,274 423,274 -0.0
20/03/2023
48.25
 769,800 49.18 49.31 48.25 648,444 653,544 -0.4
17/03/2023
49.12
 429,400 49.49 49.74 48.87 3,062 1,000 0.2
16/03/2023
49.24
 850,000 49.74 49.74 48.75 352,200 354,200 -0.2
15/03/2023
50.05
 691,800 49.18 50.05 49.18 608,400 609,700 -0.1
14/03/2023
48.93
 427,400 49.12 49.18 48.81 281,500 273,062 0.7
13/03/2023
49.06
 886,500 48.56 49.37 48.56 0 0 2.1
10/03/2023
49.43
 640,900 49.87 49.99 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 48.81 49.43 48.81 565,934 534,500 2.5
07/03/2023
49.00
 792,000 49.18 49.68 49.00 114,900 108,900 0.5
06/03/2023
48.62
 817,200 48.56 49.62 48.56 28,000 36,970 -0.7
03/03/2023
48.81
 740,800 49.31 49.74 48.81 0 31,434 -2.5
02/03/2023
49.74
 430,800 49.74 50.05 49.62 1,267,183 1,316,283 -3.9
01/03/2023
50.05
 1,376,400 49.43 50.05 48.93 111,400 169,400 -4.7
28/02/2023
50.05
 524,300 49.74 50.18 49.43 438,600 479,223 -3.3
27/02/2023
49.93
 1,015,400 49.74 50.05 49.68 50,000 50,900 -0.1
24/02/2023
50.24
 559,200 50.43 50.55 49.99 311,719 311,800 -0.0
23/02/2023
50.61
 1,160,500 50.80 50.80 50.11 9,329,360 9,329,400 -0.0
22/02/2023
50.86
 747,200 51.17 51.30 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 50.49 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 50.05 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 50.43 50.49 50.05 1,949,345 1,946,824 0.2
09/02/2023
50.18
 743,000 50.36 50.74 50.18 2,718,500 2,718,670 -0.0
08/02/2023
50.49
 669,700 50.24 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 49.74 50.74 49.55 71,324 71,324 0
03/02/2023
49.80
 1,729,000 50.98 50.98 49.80 253,170 251,978 0.1
02/02/2023
50.92
 1,325,200 51.05 51.23 50.55 901,820 901,800 0.0
01/02/2023
50.98
 1,048,300 52.23 52.23 50.86 29,100 20,000 0.7
31/01/2023
51.92
 1,529,100 51.92 52.04 50.80 195,300 196,570 -0.1
30/01/2023
52.04
 891,000 52.35 52.48 52.04 23,900 23,920 -0.0
27/01/2023
52.23
 1,140,700 52.29 53.16 52.23 64,887 73,900 -0.8
26/01/2023
45.02
 4,860,300 45.26 45.76 44.77 2,016,600 397,500 117.2
25/01/2023
45.02
 4,860,300 45.26 45.76 44.77 2,016,600 397,500 117.2
24/01/2023
45.02
 4,860,300 45.26 45.76 44.77 2,016,600 397,500 117.2
23/01/2023
45.02
 4,860,300 45.26 45.76 44.77 2,016,600 397,500 117.2
20/01/2023
45.02
 4,860,300 45.26 45.76 44.77 2,016,600 397,500 117.2
19/01/2023
52.17
 1,327,200 51.61 52.35 51.54 161,436 160,936 0.0
18/01/2023
51.86
 954,600 51.05 51.86 50.86 154,200 152,300 0.2
17/01/2023
50.98
 978,200 50.49 50.98 50.36 104,600 104,687 -0.0
16/01/2023
50.24
 574,500 49.80 50.36 49.55 2,700 500 0.2
13/01/2023
49.74
 628,300 50.05 50.49 49.74 70,747 72,600 -0.1
12/01/2023
50.18
 542,500 50.36 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 50.18 50.55 49.87 3,304,200 3,292,347 1.0
09/01/2023
49.93
 518,900 50.05 50.30 49.68 0 0 -0.1
06/01/2023
49.93
 719,400 49.99 50.43 49.87 0 800 -0.1
05/01/2023
50.11
 1,012,600 49.87 50.67 49.87 0 11,900 -1.0
04/01/2023
49.74
 794,300 50.24 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

Chính sách bảo mật | Điều khoản sử dụng |