CTCP FPT (fpt)

53.90
3.50
(6.94%)
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)
22/03/2021
30.50
 2,084,800 30.81 30.85 30.35 0 0 0
19/03/2021
30.93
 2,247,800 31.01 31.20 30.77 67,570 72,910 -4.3
18/03/2021
31.39
 1,807,500 31.39 31.39 31.01 370,000 410,000 -3.2
17/03/2021
31.32
 1,603,200 31.59 31.59 31.01 1,963,800 1,969,500 -0.5
16/03/2021
31.39
 5,111,000 29.84 31.59 29.69 40,000 55,400 -1.2
15/03/2021
29.65
 1,760,900 29.69 30.04 29.50 40,500 40,500 0
12/03/2021
29.65
 2,062,800 29.84 29.88 29.57 0 0 0
11/03/2021
29.73
 1,477,800 29.65 29.88 29.50 50,300 50,300 0
10/03/2021
29.57
 2,602,400 29.42 30.04 29.07 5,500 5,500 0
09/03/2021
29.07
 2,182,400 29.07 29.34 28.88 1,850,000 1,852,000 -0.2
08/03/2021
29.38
 1,656,600 29.46 29.65 29.22 229,736 231,466 -1.3
05/03/2021
29.42
 2,507,500 29.26 29.46 28.88 500,000 512,900 -1.0
04/03/2021
29.42
 2,901,500 30.12 30.15 29.11 1,235,000 1,235,000 0
03/03/2021
30.12
 1,599,400 30.23 30.27 30.00 4,314,007 4,315,007 -0.1
02/03/2021
30.19
 1,821,700 30.58 30.58 29.81 520,000 534,000 -1.1
01/03/2021
30.19
 2,078,100 29.77 30.23 29.77 9,300 10,300 -0.1
26/02/2021
29.53
 1,936,000 29.07 29.61 29.03 0 20,400 -1.5
25/02/2021
29.53
 1,927,500 29.50 29.57 28.88 100,000 100,000 0
24/02/2021
29.22
 2,225,200 29.46 29.65 29.03 1,077,530 1,086,930 -0.7
23/02/2021
29.26
 3,369,500 29.57 29.84 28.91 0 0 0
22/02/2021
29.77
 2,319,300 29.69 30.04 29.50 1,450,200 1,450,200 0
19/02/2021
29.69
 3,722,700 29.96 30.23 29.46 157,390 158,490 -0.8
18/02/2021
30.31
 2,243,100 30.23 30.35 29.69 0 11,300 -0.9
17/02/2021
30.19
 3,139,100 29.57 30.62 29.42 7,020 7,720 -0.5
09/02/2021
28.91
 4,224,300 27.67 28.91 27.13 2,000 2,350 -0.3
08/02/2021
27.64
 4,035,600 27.64 28.26 26.98 2,290,000 2,290,000 0
05/02/2021
28.26
 2,084,900 28.29 28.45 27.83 55,200 55,050 0.1
04/02/2021
28.10
 4,398,700 27.21 28.37 27.21 290,810 291,060 -0.2
03/02/2021
27.13
 4,173,500 26.16 27.36 25.62 514,000 508,700 0.4
02/02/2021
25.58
 3,264,600 24.46 25.58 24.42 8,820 8,000 0.5
01/02/2021
24.61
 2,017,400 24.96 25.35 24.15 9,860 9,000 0.6
29/01/2021
24.30
 3,211,900 22.87 24.30 22.87 6,600 20,000 -0.9
28/01/2021
22.71
 5,092,400 23.26 24.15 22.71 547,430 547,760 -0.2
27/01/2021
24.42
 2,226,800 25.46 25.62 24.38 0 860 -0.5
26/01/2021
25.58
 2,597,500 26.16 26.16 25.39 64,000 70,600 -0.4
25/01/2021
25.97
 3,111,900 25.89 26.43 25.66 42,000 46,900 -0.3
22/01/2021
25.93
 2,090,300 25.46 26.16 25.35 0 0 0
21/01/2021
25.43
 2,313,100 25.00 25.50 24.53 700 0 0.0
20/01/2021
24.53
 3,663,800 24.30 24.69 23.33 16,400 2,000 0.9
19/01/2021
24.03
 3,505,600 25.58 25.62 23.91 1,086,500 1,086,500 0
18/01/2021
25.70
 1,209,000 25.97 25.97 25.66 16,800 700 1.1
15/01/2021
25.81
 1,540,400 25.97 25.97 25.74 19,720 20,240 -0.3
14/01/2021
25.74
 1,777,500 25.77 25.97 25.46 11,000 10,000 0.7
13/01/2021
25.77
 2,612,000 25.54 26.12 25.54 1,700,724 1,715,624 -1.0
12/01/2021
25.50
 2,435,200 25.19 25.58 24.81 1,708,500 1,707,200 0.8
11/01/2021
25.08
 1,972,800 24.77 25.08 24.53 1,660 1,000 0.4
08/01/2021
24.53
 2,720,400 24.42 24.69 24.26 20,740 20,930 -0.1
07/01/2021
24.22
 2,150,200 24.26 24.38 23.99 0 1,250 -0.8
06/01/2021
24.19
 1,796,000 24.46 24.65 24.15 0 16,600 -1.0
05/01/2021
24.30
 2,332,200 23.26 24.61 23.18 0 0 0
04/01/2021
23.33
 2,151,300 23.10 23.33 22.98 28,702 28,692 0.0
31/12/2020
22.91
 2,036,370 22.52 22.95 22.48 355 1 0.2
30/12/2020
22.52
 1,204,180 22.52 22.83 22.52 5,900 0 0
29/12/2020
22.71
 2,172,950 22.44 22.79 22.33 0 120 0.0
28/12/2020
22.44
 2,197,090 22.44 22.71 22.29 4,110 3,550 0.0
25/12/2020
22.33
 1,625,110 22.09 22.33 21.94 0 5,900 -0.3
24/12/2020
22.09
 2,386,210 22.29 22.40 21.86 0 0 0
23/12/2020
22.29
 1,391,420 22.60 22.71 22.17 155,000 155,411 -0.2
22/12/2020
22.52
 2,576,390 22.25 22.67 22.13 1,140 10 0
21/12/2020
22.29
 2,307,390 22.21 22.40 22.13 0 0 0
18/12/2020
22.05
 1,532,820 21.90 22.13 21.90 41,330 41,330 0
17/12/2020
21.90
 3,594,500 22.05 22.13 21.71 0 1,140 -0.1
16/12/2020
22.13
 1,995,530 22.17 22.29 22.09 0 0 0
15/12/2020
21.98
 2,666,900 22.29 22.33 21.94 0 0 0
14/12/2020
22.17
 1,443,760 22.09 22.48 22.05 0 0 0
11/12/2020
22.09
 1,750,270 21.94 22.09 21.82 26,330 26,300 0.0
10/12/2020
21.90
 2,112,490 22.09 22.36 21.90 1,536,390 1,536,390 0
09/12/2020
22.29
 3,001,820 21.82 22.40 21.78 525,070 525,070 0
08/12/2020
21.78
 2,297,110 21.59 21.94 21.51 2,723 2,722 0.0
07/12/2020
21.59
 1,455,180 21.59 21.71 21.51 100,190 100,190 0
04/12/2020
21.59
 1,380,920 21.47 21.67 21.47 8,860 9,031 -0.1
03/12/2020
21.55
 1,627,980 21.51 21.59 21.36 1,140 40 0.1
02/12/2020
21.55
 2,108,200 21.32 21.59 21.32 0 0 0
01/12/2020
21.40
 3,427,370 21.32 21.47 21.24 41 0 0.0
30/11/2020
21.47
 2,761,700 21.98 21.98 21.47 125,920 114,790 0.6
27/11/2020
21.78
 1,986,420 21.67 21.78 21.55 5,606,486 5,595,486 0.6
26/11/2020
21.59
 1,635,130 21.51 21.71 21.24 247,872 248,282 0.0
25/11/2020
21.40
 1,835,630 21.82 21.82 21.40 46,080 12,270 2.1
23/11/2020
21.67
 2,824,640 21.40 21.78 21.16 2,299,690 2,299,630 0.0
20/11/2020
21.40
 1,837,360 21.36 21.67 21.32 0 46,080 -2.5
19/11/2020
21.36
 4,980,430 21.05 21.71 20.93 0 1,640 -0.1
18/11/2020
20.93
 1,757,160 21.05 21.05 20.81 0 60 0.0
17/11/2020
20.93
 2,515,530 20.77 20.97 20.54 0 0 0
16/11/2020
20.66
 3,713,690 20.93 21.08 20.54 40,631 44,671 -0.2
13/11/2020
20.85
 1,318,170 20.85 20.85 20.74 0 0 0
12/11/2020
20.74
 1,234,540 20.54 20.74 20.50 0 0 0
11/11/2020
20.54
 1,668,230 20.70 20.70 20.43 0 0 0
10/11/2020
20.54
 1,739,340 20.93 20.93 20.54 523,435 531,905 -0.5
09/11/2020
20.70
 2,011,650 20.46 20.70 20.43 0 0 0
06/11/2020
20.31
 987,260 20.31 20.46 20.19 0 0 0
05/11/2020
20.15
 1,305,860 20.43 20.70 20.15 314,545 332,725 -1.0
04/11/2020
20.54
 1,369,690 20.54 20.66 20.35 0 1,500 -0.1
03/11/2020
20.46
 2,562,890 20.12 20.50 20.04 0 0 0
02/11/2020
20.04
 866,110 19.96 20.04 19.84 0 5,800 -0.3
30/10/2020
19.96
 1,469,970 19.92 19.96 19.57 0 0 0
29/10/2020
19.73
 2,719,690 19.53 19.88 19.46 0 0 0
28/10/2020
19.65
 3,596,230 20.15 20.31 19.65 0 0 0
27/10/2020
20.19
 3,188,810 20.50 20.62 20.19 60 0 0
26/10/2020
20.46
 3,852,510 20.89 21.12 20.46 0 0 0
23/10/2020
20.89
 2,646,310 21.01 21.12 20.74 0 0 0

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