CTCP FPT (fpt)

50.40
0.20
(0.40%)
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
(2026-09-08) 		-5.94 -9.04% 129,679,200 7,314,888 775.5
50.40
67.73
50.40
2 tháng
(2026-08-10) 		-5.57 -8.54% 228,819,500 11,491,688 1,081.2
50.40
67.73
50.40
3 tháng
(2026-07-10) 		-4.48 -6.98% 394,912,800 12,513,188 1,159.2
50.40
67.73
50.40
6 tháng
(2026-04-13) 		-9.39 -13.59% 986,466,300 -75,323,212 -5,189.5
50.40
70.64
50.40
12 tháng
(2025-10-13) 		-24.87 -29.41% 2,257,422,300 -150,072,012 -11,403.2
50.40
96.45
50.40
24 tháng
(2024-10-18) 		-45.84 -43.43% 3,868,912,900 -262,448,158 -27,884.4
50.40
119.70
50.40
36 tháng
(2023-10-24) 		-1.51 -2.46% 4,766,353,400 -296,761,035 -32,490.6
50.40
119.70
50.40
60 tháng
(2021-11-03) 		15.36 34.64% 5,534,948,900 -295,346,916 -32,259.1
37.25
119.70
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
43.77
 610,400 43.60 43.82 43.27 1,000 0 0.1
21/03/2023
43.55
 536,200 43.82 43.88 42.99 423,274 423,274 0.0
20/03/2023
43.27
 769,800 44.10 44.21 43.27 648,444 653,544 -0.4
17/03/2023
44.05
 429,400 44.38 44.61 43.82 3,062 1,000 0.2
16/03/2023
44.16
 850,000 44.61 44.61 43.71 352,200 354,200 -0.2
15/03/2023
44.88
 691,800 44.10 44.88 44.10 608,400 609,700 -0.1
14/03/2023
43.88
 427,400 44.05 44.10 43.77 281,500 273,062 0.7
13/03/2023
43.99
 886,500 43.55 44.27 43.55 0 0 2.1
10/03/2023
44.33
 640,900 44.72 44.83 44.05 0 0 2.1
09/03/2023
44.94
 640,300 44.33 45.00 44.16 632,970 607,500 2.1
08/03/2023
44.33
 510,600 43.77 44.33 43.77 565,934 534,500 2.5
07/03/2023
43.94
 792,000 44.10 44.55 43.94 114,900 108,900 0.5
06/03/2023
43.60
 817,200 43.55 44.49 43.55 28,000 36,970 -0.7
03/03/2023
43.77
 740,800 44.21 44.61 43.77 0 31,434 -2.5
02/03/2023
44.61
 430,800 44.61 44.88 44.49 1,267,183 1,316,283 -3.9
01/03/2023
44.88
 1,376,400 44.33 44.88 43.88 111,400 169,400 -4.7
28/02/2023
44.88
 524,300 44.61 45.00 44.33 438,600 479,223 -3.3
27/02/2023
44.77
 1,015,400 44.61 44.88 44.55 50,000 50,900 -0.1
24/02/2023
45.05
 559,200 45.22 45.33 44.83 311,719 311,800 0.0
23/02/2023
45.39
 1,160,500 45.55 45.55 44.94 9,329,360 9,329,400 0.0
22/02/2023
45.61
 747,200 45.89 46.00 45.61 300,000 300,000 0
21/02/2023
46.17
 840,000 46.17 46.67 46.05 0 19 0.0
20/02/2023
46.17
 1,275,100 45.50 46.28 45.39 456,222 454,800 0.1
17/02/2023
45.50
 467,600 45.27 45.50 45.16 41 0 0.0
16/02/2023
45.50
 424,200 45.50 45.72 45.00 100 0 0.0
15/02/2023
45.50
 645,200 44.88 45.66 44.77 4,405,400 4,406,822 -0.1
14/02/2023
45.05
 619,700 45.00 45.16 44.72 166,247 166,118 0.0
13/02/2023
45.00
 613,200 45.00 45.27 44.61 1,497,907 1,497,600 0.0
10/02/2023
45.00
 725,000 45.22 45.27 44.88 1,949,345 1,946,824 0.2
09/02/2023
45.00
 743,000 45.16 45.50 45.00 2,718,500 2,718,670 0.0
08/02/2023
45.27
 669,700 45.05 45.55 44.94 221,978 222,307 0.0
07/02/2023
45.00
 750,800 44.88 45.66 44.88 63,900 66,421 -0.2
06/02/2023
44.88
 944,400 44.61 45.50 44.44 71,324 71,324 0
03/02/2023
44.66
 1,729,000 45.72 45.72 44.66 253,170 251,978 0.1
02/02/2023
45.66
 1,325,200 45.78 45.94 45.33 901,820 901,800 0.0
01/02/2023
45.72
 1,048,300 46.84 46.84 45.61 29,100 20,000 0.7
31/01/2023
46.56
 1,529,100 46.56 46.67 45.55 195,300 196,570 -0.1
30/01/2023
46.67
 891,000 46.95 47.06 46.67 23,900 23,920 0.0
27/01/2023
46.84
 1,140,700 46.89 47.67 46.84 64,887 73,900 -0.8
19/01/2023
46.78
 1,327,200 46.28 46.95 46.22 161,436 160,936 0.0
18/01/2023
46.50
 954,600 45.78 46.50 45.61 154,200 152,300 0.2
17/01/2023
45.72
 978,200 45.27 45.72 45.16 104,600 104,687 0.0
16/01/2023
45.05
 574,500 44.66 45.16 44.44 2,700 500 0.2
13/01/2023
44.61
 628,300 44.88 45.27 44.61 70,747 72,600 -0.1
12/01/2023
45.00
 542,500 45.16 45.44 44.72 0 0 -0.2
11/01/2023
45.11
 1,076,900 44.83 45.50 44.83 800 2,700 -0.2
10/01/2023
44.83
 752,700 45.00 45.33 44.72 3,304,200 3,292,347 1.0
09/01/2023
44.77
 518,900 44.88 45.11 44.55 0 0 -0.1
06/01/2023
44.77
 719,400 44.83 45.22 44.72 0 800 -0.1
05/01/2023
44.94
 1,012,600 44.72 45.44 44.72 0 11,900 -1.0
04/01/2023
44.61
 794,300 45.05 45.16 44.21 0 0 0.0
03/01/2023
44.61
 1,535,200 42.88 44.61 42.82 0 0 0.0
30/12/2022
42.88
 628,600 42.49 42.88 42.37 500,431 500,000 0.0
29/12/2022
42.49
 655,300 42.65 42.93 42.49 45,300 45,300 0
28/12/2022
42.77
 589,200 42.93 42.93 42.37 9,558 0 0.7
27/12/2022
42.65
 805,200 42.60 43.21 42.37 593,384 592,931 0.0
26/12/2022
42.60
 832,500 43.32 43.55 42.60 0 0 -0.7
23/12/2022
43.49
 1,221,000 42.60 43.49 42.49 552,000 561,558 -0.7
22/12/2022
43.04
 657,800 43.04 43.21 42.37 331,900 332,784 -0.1
21/12/2022
43.04
 544,100 43.04 43.16 42.21 179,576 174,136 0.4
20/12/2022
42.71
 785,800 43.04 43.04 42.04 55,900 55,400 0.0
19/12/2022
42.71
 1,026,200 43.66 43.66 42.71 9,535 77 0.7
16/12/2022
43.43
 910,900 42.93 43.49 42.60 216,000 221,440 -0.4
15/12/2022
43.32
 1,170,500 42.60 43.55 42.60 395 500 0.0
14/12/2022
42.54
 1,158,000 43.04 43.21 42.43 560,000 569,535 -0.7
13/12/2022
43.04
 899,700 42.49 43.10 41.93 0 0 0.0
12/12/2022
42.93
 1,213,500 43.27 43.60 42.60 1,300,000 1,300,395 0.0
09/12/2022
43.49
 987,500 42.54 43.49 42.49 0 0 0
08/12/2022
42.93
 1,267,300 42.88 43.94 42.15 31,400 31,400 0
07/12/2022
42.65
 1,029,400 42.32 42.71 41.71 69,400 69,400 0
06/12/2022
42.37
 1,537,700 43.66 43.99 42.37 1,100 0 0.1
05/12/2022
43.66
 1,216,400 43.49 44.05 43.16 0 0 0.0
02/12/2022
43.16
 2,901,400 41.65 43.32 41.26 0 0 0.0
01/12/2022
41.65
 1,776,500 41.87 42.26 41.32 602 1,100 0.0
30/11/2022
41.59
 911,500 41.54 41.76 40.98 0 0 0.0
29/11/2022
41.43
 1,143,800 41.76 41.76 40.70 0 0 0.0
28/11/2022
41.43
 1,146,800 40.37 41.54 40.31 0 602 0.0
25/11/2022
40.14
 1,267,400 39.36 40.14 39.31 200,000 200,000 0
24/11/2022
39.31
 788,400 38.92 39.59 38.69 128,100 128,000 0.0
23/11/2022
39.31
 465,900 39.03 39.59 38.86 0 0 0.0
22/11/2022
39.31
 1,176,300 39.03 40.14 38.53 7 0 0.0
21/11/2022
39.09
 840,500 38.75 40.03 38.75 3,900 100 0.3
18/11/2022
39.87
 1,261,700 39.09 40.14 38.58 0 0 2.3
17/11/2022
39.59
 1,546,300 38.64 40.14 35.96 290,292 258,507 2.3
16/11/2022
38.64
 3,050,400 34.18 39.03 34.18 268,600 271,500 -0.2
15/11/2022
36.74
 3,114,900 39.03 39.03 36.74 5,994,049 5,994,049 0
14/11/2022
39.48
 1,639,000 40.14 40.37 39.03 0 31,792 -2.3
11/11/2022
40.59
 1,002,900 40.76 41.04 40.14 393,900 394,900 -0.1
10/11/2022
40.70
 1,595,200 40.98 41.09 38.53 1,393,500 1,393,400 0.0
09/11/2022
41.26
 697,700 40.87 41.43 40.87 150,000 150,000 0
08/11/2022
40.87
 945,000 39.87 41.20 39.81 720,000 720,000 0
07/11/2022
40.48
 1,572,400 40.48 41.26 40.48 421,400 413,700 0.6
04/11/2022
40.65
 1,646,800 41.26 41.26 39.87 1,076,000 1,075,500 0.0
03/11/2022
41.32
 622,400 41.54 42.21 41.09 4,764 0 0.4
02/11/2022
41.26
 978,200 41.93 42.37 41.26 0 7,800 -0.6
01/11/2022
42.10
 561,500 42.54 42.82 41.82 0 500 0.0
31/10/2022
42.15
 1,084,700 41.82 42.37 41.09 0 4,764 -0.4
28/10/2022
41.82
 875,800 42.54 42.54 41.65 5,700 7,800 -0.2
27/10/2022
42.26
 935,900 41.32 42.49 41.09 0 0 0
26/10/2022
41.15
 625,100 41.54 41.54 40.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc