CTCP FPT (fpt)

93.90
-0.50
(-0.53%)
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
(2025-11-19) 		-2.59 -2.67% 120,448,000 10,714,100 1,050.9
93.70
99.76
93.90
2 tháng
(2025-10-20) 		8.30 9.64% 361,753,100 43,826,500 4,324.2
86.10
103.92
93.90
3 tháng
(2025-09-22) 		-4.27 -4.33% 553,553,700 16,670,500 1,752.0
86.10
103.92
93.90
6 tháng
(2025-06-23) 		-5.34 -5.36% 1,154,240,800 -40,093,132 -4,044.4
86.10
110.95
93.90
12 tháng
(2024-12-24) 		-33.94 -26.44% 1,849,403,400 -111,517,091 -13,855.5
86.10
131.67
93.90
24 tháng
(2024-01-02) 		24.22 34.50% 2,833,505,800 -155,748,077 -19,773.4
69.31
131.67
93.90
36 tháng
(2023-01-04) 		44.66 89.78% 3,200,296,800 -156,715,439 -19,864.7
48.25
131.67
93.90
60 tháng
(2021-01-14) 		65.70 228.92% 4,225,310,800 -151,941,089 -19,334.3
25.33
131.67
93.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2017
9.96
 400,430 9.92 10.01 9.85 10 0 0.0
02/03/2017
9.92
 625,140 9.97 10.01 9.91 2,050 2,030 0.0
01/03/2017
9.97
 814,870 10.00 10.01 9.89 4,110 0 0.2
28/02/2017
10.00
 787,960 10.16 10.21 9.99 1,440 0 0.1
27/02/2017
10.16
 1,791,360 10.04 10.23 10.04 10 2,050 -0.1
24/02/2017
10.04
 929,360 10.04 10.06 9.93 0 4,110 -0.2
23/02/2017
10.04
 1,042,580 9.99 10.11 9.96 0 1,440 -0.1
22/02/2017
9.99
 1,230,810 9.91 10.10 9.91 420 0 0.0
21/02/2017
9.91
 1,056,640 9.83 10.01 9.83 1,710 0 0.1
20/02/2017
9.83
 739,970 9.88 9.91 9.82 0 0 0
17/02/2017
9.88
 816,130 9.88 9.93 9.80 64,740 65,150 -0.0
16/02/2017
9.88
 1,114,930 10.04 10.09 9.88 13,060 1,700 0.5
15/02/2017
10.04
 1,155,260 10.12 10.15 9.99 3,070 0 0.1
14/02/2017
10.12
 1,942,460 9.77 10.12 9.80 21,790 20,000 0.1
13/02/2017
9.77
 843,490 9.70 9.79 9.69 1,610 13,060 -0.5
10/02/2017
9.70
 615,430 9.72 9.73 9.65 8,200 3,060 0.2
09/02/2017
9.72
 796,670 9.73 9.75 9.71 270 1,790 -0.1
08/02/2017
9.73
 580,940 9.71 9.81 9.70 305,930 307,130 -0.1
07/02/2017
9.71
 919,390 9.67 9.75 9.65 2,020,201 2,027,941 -0.3
06/02/2017
9.67
 553,780 9.75 9.75 9.64 20,778 21,048 -0.0
03/02/2017
9.75
 497,380 9.80 9.80 9.69 370 410 -0.0
02/02/2017
9.80
 487,480 9.84 9.91 9.73 6,180 450 0.3
25/01/2017
9.84
 421,770 9.75 9.88 9.74 4,054,054 4,054,054 0
24/01/2017
9.75
 280,500 9.70 9.80 9.67 97,050 97,420 -0.0
23/01/2017
9.70
 457,700 9.64 9.73 9.64 191,010 196,190 -0.2
20/01/2017
9.64
 662,850 9.56 9.71 9.55 196,760 188,710 0.4
19/01/2017
9.56
 589,210 9.56 9.60 9.48 943,140 942,130 0.0
18/01/2017
9.56
 496,120 9.69 9.75 9.56 120,830 114,770 0.3
17/01/2017
9.69
 521,250 9.60 9.77 9.60 91,200 98,950 -0.3
16/01/2017
9.60
 896,110 9.80 9.80 9.60 121,800 122,810 -0.0
13/01/2017
9.80
 1,640,150 10.03 10.12 9.75 0 7,060 -0.3
12/01/2017
10.03
 540,350 10.06 10.08 10.00 0 300 -0.0
11/01/2017
10.06
 740,990 10.04 10.17 10.06 77,072 75,952 0.1
10/01/2017
10.04
 1,045,680 9.86 10.04 9.85 75,952 75,952 0
09/01/2017
9.86
 501,610 9.81 9.91 9.80 79,252 75,952 0.1
06/01/2017
9.81
 799,750 9.84 9.93 9.81 240,150 221,870 0.8
05/01/2017
9.84
 613,870 9.87 9.91 9.84 75,952 75,952 0
04/01/2017
9.87
 1,022,560 9.79 9.97 9.75 0 3,300 -0.1
03/01/2017
9.79
 1,013,070 9.60 9.81 9.67 0 19,400 -0.9
30/12/2016
9.60
 1,643,340 9.48 9.65 9.46 2,050 0 0.1
29/12/2016
9.48
 376,220 9.51 9.56 9.45 0 0 0
28/12/2016
9.51
 864,320 9.41 9.56 9.44 110,428 110,428 0
27/12/2016
9.41
 789,970 9.32 9.49 9.32 0 2,050 -0.1
26/12/2016
9.32
 243,940 9.31 9.36 9.27 0 0 0
23/12/2016
9.31
 325,140 9.28 9.35 9.27 800,990 800,990 0
22/12/2016
9.28
 659,310 9.27 9.43 9.27 11,570 0 0.5
21/12/2016
9.27
 377,770 9.28 9.33 9.26 103,230 102,000 0.1
20/12/2016
9.28
 293,780 9.32 9.36 9.27 40,920 40,920 0
19/12/2016
9.32
 218,900 9.19 9.32 9.19 0 11,570 -0.5
16/12/2016
9.19
 298,690 9.13 9.19 9.12 100,000 101,230 -0.1
15/12/2016
9.13
 282,950 9.16 9.19 9.12 0 0 0
14/12/2016
9.16
 394,960 9.12 9.21 9.11 690 0 0.0
13/12/2016
9.12
 359,950 9.21 9.24 9.12 21,290 20,500 0.0
12/12/2016
9.21
 372,110 9.36 9.38 9.21 7,930 0 0.3
09/12/2016
9.36
 355,440 9.22 9.49 9.27 5,750 690 0.2
08/12/2016
9.22
 145,770 9.19 9.27 9.21 2,810 790 0.1
07/12/2016
9.19
 283,670 9.23 9.27 9.19 23,180 27,920 -0.2
06/12/2016
9.23
 407,380 9.29 9.35 9.23 441,870 447,620 -0.2
05/12/2016
9.29
 320,460 9.37 9.43 9.29 19,080 2,810 0.7
02/12/2016
9.37
 265,850 9.43 9.46 9.36 0 3,180 -0.1
01/12/2016
9.43
 247,450 9.46 9.56 9.43 0 0 0
30/11/2016
9.46
 284,250 9.41 9.46 9.36 540 19,080 -0.8
29/11/2016
9.41
 488,970 9.49 9.49 9.32 0 0 0
28/11/2016
9.49
 401,290 9.59 9.59 9.43 0 0 0
25/11/2016
9.59
 523,930 9.68 9.69 9.58 200 540 -0.0
24/11/2016
9.68
 1,109,900 9.59 9.76 9.56 0 0 0
23/11/2016
9.59
 933,400 9.40 9.62 9.40 0 0 0
22/11/2016
9.40
 475,660 9.40 9.46 9.38 284,660 284,860 -0.0
21/11/2016
9.40
 398,940 9.40 9.47 9.34 1,860 0 0.1
18/11/2016
9.40
 272,520 9.29 9.41 9.27 1,108,820 1,108,620 0.0
17/11/2016
9.29
 342,390 9.39 9.39 9.29 39,590 39,590 0
16/11/2016
9.39
 483,700 9.43 9.47 9.34 39,590 41,440 -0.1
15/11/2016
9.43
 410,010 9.33 9.43 9.32 37,000 37,200 -0.0
14/11/2016
9.33
 357,500 9.38 9.38 9.29 209,500 209,500 0
11/11/2016
9.38
 549,240 9.32 9.48 9.34 140 0 0.0
10/11/2016
9.32
 279,210 9.21 9.36 9.27 830,089 822,569 0.3
09/11/2016
9.21
 1,259,800 9.35 9.35 8.97 0 0 0
08/11/2016
9.35
 357,870 9.34 9.44 9.34 0 140 -0.0
07/11/2016
9.34
 270,420 9.20 9.36 9.19 0 7,520 -0.3
04/11/2016
9.20
 216,080 9.16 9.25 9.16 198,385 198,375 0.0
03/11/2016
9.16
 819,360 9.29 9.29 9.10 1,001,240 1,000,000 0.1
02/11/2016
9.29
 607,470 9.45 9.47 9.29 10 0 0.0
01/11/2016
9.45
 287,980 9.49 9.51 9.45 110 0 0.0
31/10/2016
9.49
 366,100 9.51 9.58 9.49 100,000 101,240 -0.1
28/10/2016
9.51
 623,240 9.43 9.51 9.41 1,227,240 1,227,250 -0.0
27/10/2016
9.43
 320,770 9.38 9.45 9.38 10,520 110 0.5
26/10/2016
9.38
 498,350 9.43 9.51 9.36 0 0 0
25/10/2016
9.43
 798,790 9.43 9.58 9.34 23,320 22,000 0.1
24/10/2016
9.43
 683,800 9.47 9.51 9.40 30,500 40,520 -0.4
21/10/2016
9.47
 368,030 9.49 9.55 9.47 0 0 0
20/10/2016
9.49
 452,160 9.57 9.64 9.48 187,990 186,460 0.1
19/10/2016
9.57
 484,690 9.51 9.63 9.49 25,000 25,500 -0.0
18/10/2016
9.51
 461,070 9.47 9.57 9.38 151,000 151,000 0
17/10/2016
9.47
 799,570 9.57 9.58 9.47 20,000 22,850 -0.1
14/10/2016
9.57
 556,120 9.60 9.62 9.56 1,170 0 0.1
13/10/2016
9.60
 455,610 9.56 9.64 9.47 51,380 51,380 0
12/10/2016
9.56
 737,050 9.71 9.73 9.53 0 0 0
11/10/2016
9.71
 1,576,130 9.51 9.71 9.41 400 1,170 -0.0
10/10/2016
9.51
 2,105,790 9.83 9.83 9.51 230 0 0.0
07/10/2016
9.83
 2,656,510 10.06 10.10 9.75 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |