CTCP FPT (fpt)

52.50
2.10
(4.17%)
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)
03/06/2022
51.88
 1,755,900 50.75 51.88 50.47 868,300 864,200 0.5
02/06/2022
50.75
 2,292,800 51.34 52.25 50.56 442,300 443,000 -0.1
01/06/2022
50.88
 2,036,500 50.02 51.38 49.97 1,319,000 1,314,300 0.5
31/05/2022
50.02
 2,157,000 50.65 50.65 48.93 658,300 662,400 -0.5
30/05/2022
50.65
 2,496,900 50.56 51.16 49.70 8,471,700 5,205,000 363.6
27/05/2022
50.88
 3,878,400 48.06 50.97 48.02 616,700 621,400 -0.5
26/05/2022
48.06
 1,426,400 47.88 48.74 47.61 300,000 300,000 0
25/05/2022
47.79
 3,770,800 45.28 47.79 44.92 10,000 11,000 -0.1
24/05/2022
44.69
 1,384,700 43.92 44.69 43.69 20,000 20,000 0
23/05/2022
43.92
 1,136,900 44.69 44.69 43.74 0 0 -0.9
20/05/2022
44.37
 1,410,400 44.47 45.01 44.15 31,100 40,000 -0.9
19/05/2022
44.15
 1,228,600 43.28 44.47 43.28 1,328,100 1,328,100 0
18/05/2022
44.47
 1,934,400 45.38 45.56 44.37 83,500 80,000 0.3
17/05/2022
45.38
 2,045,800 42.33 45.38 42.10 0 1,100 -0.1
16/05/2022
42.42
 1,740,900 44.37 44.37 42.42 1,000 0 0.1
13/05/2022
42.60
 4,103,700 43.74 45.06 42.37 82,400 85,900 -0.3
12/05/2022
43.51
 2,591,500 45.19 46.38 43.24 0 0 0
11/05/2022
46.38
 1,667,700 44.60 46.38 44.06 0 1,000 -0.1
10/05/2022
44.78
 2,816,700 42.78 44.97 41.87 920,600 921,600 -0.1
09/05/2022
42.78
 4,499,100 44.74 45.06 42.78 571,600 571,600 0
06/05/2022
45.60
 2,430,900 46.56 47.33 45.60 803,600 803,600 0
05/05/2022
47.65
 2,194,900 47.61 48.02 46.38 0 2,000 -0.2
04/05/2022
47.56
 1,598,400 47.74 48.20 47.38 480,000 480,000 0
29/04/2022
47.79
 3,991,500 47.79 48.74 47.42 26,900 20,000 0.7
28/04/2022
48.02
 2,530,400 46.83 48.61 46.65 617,300 617,100 0.0
27/04/2022
46.88
 2,529,700 46.65 47.33 45.74 10,700 0 1.1
26/04/2022
47.47
 5,431,400 45.60 47.79 44.15 108,400 112,900 -0.5
25/04/2022
47.06
 4,605,900 50.11 50.47 47.06 1,002,100 983,500 2.0
22/04/2022
50.56
 5,708,900 51.20 51.84 48.24 6,169,300 6,180,000 -1.2
21/04/2022
50.97
 4,068,500 50.61 52.75 50.61 377,100 379,500 -0.3
20/04/2022
50.97
 3,295,000 50.97 51.43 49.88 61,600 73,800 -1.4
19/04/2022
50.97
 4,731,000 53.02 53.25 50.97 3,471,678 3,474,778 -0.4
18/04/2022
52.57
 3,356,100 52.34 53.98 51.88 491,700 493,700 -0.2
15/04/2022
52.34
 3,121,400 52.38 53.66 51.88 953,100 959,700 0
14/04/2022
53.07
 3,529,400 52.43 54.11 52.43 1,588,400 1,601,100 -1.5
13/04/2022
52.38
 3,322,800 50.06 52.38 49.97 190,800 192,500 -0.2
12/04/2022
49.97
 3,162,100 49.61 50.75 48.52 0 5,000 -0.5
08/04/2022
49.38
 4,069,700 51.57 51.84 49.38 2,529,800 2,529,800 0
07/04/2022
51.57
 3,915,200 51.75 53.20 51.02 0 0 0
06/04/2022
51.43
 4,179,000 49.34 51.88 49.34 405,900 414,600 -1.0
05/04/2022
49.61
 1,863,900 49.65 50.79 49.61 987,700 997,900 -1.1
04/04/2022
49.74
 2,687,800 51.66 51.66 49.74 528,800 512,200 1.9
01/04/2022
50.52
 4,317,300 48.65 50.52 48.29 8,100 19,200 -1.2
31/03/2022
48.70
 3,472,300 48.02 50.34 47.61 382,000 390,300 -0.9
30/03/2022
48.24
 2,830,700 48.15 48.83 47.56 307,300 318,000 -1.1
29/03/2022
47.74
 8,224,300 44.87 47.74 44.87 243,900 251,800 -0.8
28/03/2022
44.65
 3,501,600 43.46 44.92 43.33 359,400 360,900 -0.1
25/03/2022
43.56
 1,228,100 43.74 43.92 43.51 163,400 169,400 -0.6
24/03/2022
43.69
 1,823,700 43.69 44.24 43.37 39,400 39,600 0.0
23/03/2022
43.92
 1,975,800 43.92 44.37 43.69 0 19,500 -1.9
22/03/2022
43.87
 2,079,200 43.69 44.15 43.42 3,900 2,900 0.1
21/03/2022
43.37
 1,560,700 43.33 43.69 43.24 461,000 445,300 1.5
18/03/2022
43.28
 2,815,100 42.33 43.96 42.33 0 0 0
17/03/2022
41.87
 1,180,600 41.78 42.19 41.64 1,571,700 1,575,600 -0.4
16/03/2022
41.69
 1,139,600 41.46 42.01 41.19 2,026,300 2,042,800 -1.5
15/03/2022
41.42
 1,872,000 41.78 41.78 40.87 1,879,300 1,879,300 0
14/03/2022
41.78
 1,943,000 42.33 42.33 41.19 403,200 403,200 0
11/03/2022
42.42
 1,139,000 43.01 43.05 42.19 399,600 399,600 0
10/03/2022
43.05
 778,700 43.83 43.83 43.05 790,800 790,800 0
09/03/2022
43.46
 2,204,000 43.05 43.92 43.05 1,429,500 1,441,700 -1.2
08/03/2022
43.15
 2,227,500 42.69 43.42 42.14 700,000 704,700 -0.4
07/03/2022
42.69
 1,698,000 42.37 42.74 41.96 223,800 223,800 0.0
04/03/2022
42.55
 1,343,800 42.46 42.69 42.33 0 13,000 -1.2
03/03/2022
42.51
 957,600 42.42 42.78 42.42 474,870 475,270 0.0
02/03/2022
42.37
 1,088,900 42.33 42.51 42.19 259,500 261,000 -0.1
01/03/2022
42.51
 1,101,900 42.78 42.78 42.10 0 4,000 -0.4
28/02/2022
42.46
 1,504,600 42.01 42.55 42.01 56,800 56,800 0
25/02/2022
42.01
 1,059,900 42.05 42.51 41.92 0 0 0
24/02/2022
41.87
 1,349,600 42.33 42.55 40.96 2,000 0 0.2
23/02/2022
42.33
 973,800 42.14 42.74 42.14 0 0 0
22/02/2022
42.28
 1,158,200 42.33 42.46 41.87 195,700 191,100 0.4
21/02/2022
42.55
 1,386,000 41.96 42.78 41.87 1,100 2,000 -0.1
18/02/2022
41.96
 618,800 42.01 42.10 41.73 0 0 0
17/02/2022
42.24
 853,700 41.83 42.24 41.42 57,700 79,800 -2.0
16/02/2022
41.55
 614,200 41.73 42.10 41.55 201,000 202,100 -0.1
15/02/2022
41.46
 655,400 41.42 41.73 41.19 0 0 0
14/02/2022
41.42
 774,100 41.42 41.69 41.14 0 2,400 -0.2
11/02/2022
41.69
 641,600 41.78 42.05 41.60 145,900 145,900 0
10/02/2022
41.87
 974,900 41.60 41.87 41.05 145,000 145,000 0
09/02/2022
41.28
 1,142,700 41.73 41.73 41.23 0 3,200 -0.3
08/02/2022
41.23
 845,100 40.73 41.78 40.73 0 5,100 -0.5
07/02/2022
40.73
 518,400 40.96 41.01 40.51 450,800 457,000 -0.6
28/01/2022
40.73
 1,552,300 39.14 40.73 39.09 432,900 433,000 0.0
27/01/2022
39.09
 719,600 39.14 39.46 38.87 54,900 54,900 0
26/01/2022
39.14
 913,600 39.60 39.60 38.91 636,400 636,400 0
25/01/2022
39.37
 1,192,600 38.78 39.82 38.23 1,650,100 1,653,100 -0.3
24/01/2022
38.82
 2,024,200 40.14 40.28 38.69 1,807,000 1,807,000 0
21/01/2022
40.14
 841,200 40.51 40.87 40.14 86,300 86,300 0
20/01/2022
41.37
 767,900 40.23 41.42 40.19 0 12,900 -1.1
19/01/2022
40.23
 649,300 40.10 40.60 40.05 50,000 50,400 0.0
18/01/2022
40.10
 1,209,900 40.19 40.78 40.05 0 800 -0.1
17/01/2022
40.51
 1,568,400 41.19 41.55 40.51 404,300 404,300 0
14/01/2022
41.55
 686,700 41.73 41.92 41.37 90,300 90,300 0
13/01/2022
41.92
 1,811,800 41.37 42.19 40.87 13,400 42,400 -2.6
12/01/2022
40.78
 1,740,700 40.55 41.23 40.28 500,900 531,400 -2.7
11/01/2022
40.73
 2,509,300 41.87 41.96 40.55 105,000 114,000 -0.8
10/01/2022
41.87
 1,882,400 42.42 42.55 41.83 851,000 864,400 -1.0
07/01/2022
42.51
 1,016,800 42.37 42.64 42.37 341,000 341,900 -0.1
06/01/2022
42.55
 1,192,400 42.60 42.78 42.55 0 0 0
05/01/2022
42.60
 1,193,800 42.64 42.87 42.55 460,100 460,000 0.0

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