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
53.90
67.73
53.90
2 tháng
(2026-08-10) 		-5.57 -8.54% 228,819,500 11,491,688 1,081.2
53.90
67.73
53.90
3 tháng
(2026-07-10) 		-4.48 -6.98% 394,912,800 12,513,188 1,159.2
53.90
67.73
53.90
6 tháng
(2026-04-13) 		-9.39 -13.59% 986,466,300 -75,323,212 -5,189.5
53.90
70.64
53.90
12 tháng
(2025-10-13) 		-24.87 -29.41% 2,257,422,300 -150,072,012 -11,403.2
53.90
96.45
53.90
24 tháng
(2024-10-18) 		-45.84 -43.43% 3,868,912,900 -262,448,158 -27,884.4
53.90
119.70
53.90
36 tháng
(2023-10-24) 		-1.51 -2.46% 4,766,353,400 -296,761,035 -32,490.6
53.90
119.70
53.90
60 tháng
(2021-11-03) 		15.36 34.64% 5,534,948,900 -295,346,916 -32,259.1
37.25
119.70
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
12.75
 687,690 12.77 12.85 12.75 2,282,758 2,277,758 0.2
21/03/2019
12.77
 825,740 12.97 12.97 12.77 1,100 0 0.1
20/03/2019
12.87
 797,270 12.91 13.00 12.81 0 0 0
19/03/2019
12.94
 914,720 13.08 13.11 12.94 20,000 25,000 -0.2
18/03/2019
13.08
 994,080 13.11 13.15 13.01 9,180 1,090 0.4
15/03/2019
13.02
 1,041,840 13.09 13.11 12.95 0 0 0
14/03/2019
13.09
 533,480 13.08 13.16 13.02 170,000 170,000 0
13/03/2019
13.08
 1,001,890 13.16 13.22 13.08 573,000 582,180 -0.4
12/03/2019
13.16
 1,930,870 12.67 13.16 12.67 0 0 0
11/03/2019
12.60
 364,520 12.64 12.70 12.58 0 0 0
08/03/2019
12.64
 693,180 12.66 12.68 12.58 720 0 0.0
07/03/2019
12.67
 374,340 12.63 12.74 12.63 0 0 0
06/03/2019
12.63
 695,230 12.73 12.77 12.58 0 0 0
05/03/2019
12.71
 824,300 12.74 12.80 12.68 0 720 0.0
04/03/2019
12.74
 806,770 12.63 12.80 12.63 30,000 30,000 0
01/03/2019
12.63
 590,780 12.61 12.63 12.50 10 0 0.0
28/02/2019
12.51
 1,372,190 12.77 12.77 12.51 39,070 39,070 0
27/02/2019
12.77
 485,650 12.80 12.87 12.71 540 0 0.0
26/02/2019
12.80
 663,220 12.91 12.91 12.74 8,200 0 0.4
25/02/2019
12.88
 1,023,660 12.90 13.08 12.87 5,585,510 5,585,500 0.0
22/02/2019
12.80
 1,243,720 12.68 12.85 12.57 10 540 0.0
21/02/2019
12.68
 749,950 12.66 12.71 12.54 0 8,200 -0.4
20/02/2019
12.70
 499,430 12.54 12.75 12.54 50,000 50,010 0.0
19/02/2019
12.57
 1,470,880 12.66 12.78 12.54 3,590 10 0.2
18/02/2019
12.57
 306,310 12.60 12.63 12.49 10 0 0.0
15/02/2019
12.51
 647,230 12.53 12.58 12.46 750 0 0.0
14/02/2019
12.53
 616,980 12.64 12.71 12.53 20,000 23,590 -0.2
13/02/2019
12.61
 1,125,370 12.46 12.74 12.46 2,730 10 0.1
12/02/2019
12.43
 701,570 12.46 12.63 12.43 0 750 0.0
11/02/2019
12.50
 1,000,430 12.17 12.54 12.09 0 0 0
01/02/2019
12.06
 599,890 12.23 12.23 11.75 270 2,730 -0.1
31/01/2019
12.23
 517,260 12.26 12.29 12.15 0 0 0
30/01/2019
12.23
 689,260 12.03 12.29 12.00 0 0 0
29/01/2019
12.03
 430,580 12.00 12.03 11.89 7,500 270 0.3
28/01/2019
11.92
 216,330 12.03 12.03 11.92 0 0 0
25/01/2019
12.00
 213,470 12.00 12.06 11.98 1,630 0 0.1
24/01/2019
12.02
 234,470 12.00 12.06 11.99 0 7,500 -0.3
23/01/2019
11.99
 193,460 11.98 12.00 11.93 320,977 320,977 0
22/01/2019
11.99
 141,480 12.03 12.10 11.99 0 1,630 -0.1
21/01/2019
12.03
 247,800 11.95 12.12 11.95 0 0 0
18/01/2019
11.89
 227,150 11.92 12.03 11.89 0 0 0
17/01/2019
11.89
 379,770 12.03 12.10 11.89 20,000 20,000 0
16/01/2019
12.05
 186,590 12.05 12.17 12.05 180 0 0.0
15/01/2019
12.12
 339,480 11.98 12.12 11.98 0 0 0
14/01/2019
12.03
 398,400 11.98 12.06 11.89 0 0 0
11/01/2019
11.95
 596,090 12.00 12.05 11.91 136,878 137,058 0.0
10/01/2019
11.93
 207,330 12.00 12.05 11.93 326,751 326,751 0
09/01/2019
12.00
 309,040 11.92 12.06 11.86 0 0 0
08/01/2019
11.89
 295,660 11.83 11.89 11.81 0 0 0
07/01/2019
11.83
 408,470 11.83 11.92 11.78 0 0 0
04/01/2019
11.64
 318,570 11.49 11.74 11.47 0 0 0
03/01/2019
11.55
 716,600 11.74 11.74 11.52 0 0 0
02/01/2019
11.66
 459,120 11.66 11.93 11.65 20,010 20,000 0.0
28/12/2018
11.95
 387,170 11.91 11.95 11.83 3,000 0 0.1
27/12/2018
11.83
 454,860 11.92 11.96 11.83 83,200 80,000 0.1
26/12/2018
11.72
 333,590 11.75 11.85 11.72 0 0 0
25/12/2018
11.75
 732,310 11.72 11.75 11.61 0 3,000 -0.1
24/12/2018
11.89
 212,530 12.06 12.12 11.89 0 3,200 -0.1
21/12/2018
12.03
 453,810 11.86 12.03 11.86 33,540 30,000 0.1
20/12/2018
11.91
 461,210 11.98 12.00 11.91 1,330 0 0.1
19/12/2018
11.92
 471,580 11.89 12.06 11.85 60,200 59,000 0.1
18/12/2018
11.89
 1,125,660 11.99 12.12 11.85 0 3,540 -0.1
17/12/2018
12.17
 777,640 12.49 12.49 12.17 11,700 1,330 0.5
14/12/2018
12.50
 787,920 12.63 12.68 12.49 22,700 21,200 0.1
13/12/2018
12.63
 780,570 12.73 12.81 12.60 0 0 0
12/12/2018
12.58
 664,120 12.47 12.61 12.47 679,280 690,980 -0.5
11/12/2018
12.47
 382,700 12.54 12.60 12.43 0 2,700 -0.1
10/12/2018
12.51
 694,990 12.68 12.74 12.51 2,060 0 0.1
07/12/2018
12.77
 763,170 12.63 12.84 12.63 0 0 0
06/12/2018
12.57
 484,120 12.60 12.68 12.47 400,000 400,000 0
05/12/2018
12.63
 605,880 12.58 12.73 12.57 0 2,060 -0.1
04/12/2018
12.73
 1,011,170 12.71 12.88 12.67 5,570 0 0.3
03/12/2018
12.71
 1,136,360 12.23 12.71 12.23 400 0 0.0
30/11/2018
12.15
 323,780 12.15 12.16 12.07 65,000 65,000 0
29/11/2018
12.15
 523,610 12.26 12.32 12.15 0 5,570 -0.2
28/11/2018
12.12
 256,240 12.10 12.13 12.05 0 400 0.0
27/11/2018
12.10
 341,670 12.15 12.15 12.03 2,700 0 0.1
26/11/2018
12.02
 483,470 12.19 12.19 12.02 3,230 0 0.1
23/11/2018
12.19
 346,060 12.20 12.30 12.17 10 0 0.0
22/11/2018
12.29
 323,300 12.29 12.34 12.24 0 2,700 -0.1
21/11/2018
12.29
 513,360 12.12 12.29 12.09 637,670 640,900 -0.1
20/11/2018
12.29
 550,140 12.23 12.29 12.13 11,700 10 0.5
19/11/2018
12.22
 396,020 12.17 12.23 12.12 0 0 0
16/11/2018
12.10
 639,910 12.03 12.15 11.96 0 0 0
15/11/2018
11.95
 498,790 11.89 12.00 11.81 0 11,700 -0.5
14/11/2018
11.96
 752,440 11.86 11.96 11.78 34,900 34,710 0.0
13/11/2018
11.79
 438,030 11.66 11.82 11.66 0 0 0
12/11/2018
11.88
 273,110 11.66 11.88 11.65 350 0 0.0
09/11/2018
11.68
 635,120 11.83 11.92 11.66 0 190 0.0
08/11/2018
11.93
 352,130 11.96 12.00 11.88 40 0 0.0
07/11/2018
11.85
 495,560 11.93 12.03 11.79 10 350 0.0
06/11/2018
11.93
 470,930 12.09 12.10 11.92 28,760 28,750 0.0
05/11/2018
12.05
 265,620 12.06 12.17 11.95 0 40 0.0
02/11/2018
12.15
 593,810 11.99 12.17 11.91 154,580 147,590 0.3
01/11/2018
11.86
 469,760 11.91 12.00 11.86 151,640 150,000 0.1
31/10/2018
11.88
 325,140 11.82 11.89 11.69 2,000 0 0.1
30/10/2018
11.61
 452,630 11.64 11.83 11.57 6,010 7,000 0.0
29/10/2018
11.61
 462,380 11.47 11.74 11.47 0 1,640 -0.1
26/10/2018
11.55
 919,770 11.75 11.82 11.55 1,310 2,000 0.0
25/10/2018
11.62
 757,730 11.32 11.69 11.32 0 6,010 -0.2

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