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)
20/03/2015
6.76
 284,340 6.77 6.77 6.71 176,560 185,970 -0.5
19/03/2015
6.72
 252,430 6.79 6.79 6.72 2,840 5,430 -0.1
18/03/2015
6.73
 228,430 6.79 6.79 6.73 20,000 22,990 -0.1
17/03/2015
6.79
 717,570 6.72 6.85 6.72 38,190 30,000 0.4
16/03/2015
6.71
 214,490 6.68 6.71 6.68 160 0 0.0
13/03/2015
6.68
 284,450 6.72 6.75 6.66 95,442 98,282 -0.1
12/03/2015
6.68
 368,140 6.72 6.72 6.66 180 0 0.0
11/03/2015
6.72
 293,150 6.75 6.75 6.71 7,590 8,190 0.0
10/03/2015
6.75
 328,390 6.72 6.75 6.69 900 160 0.0
09/03/2015
6.68
 414,700 6.77 6.79 6.68 386,000 386,000 0
06/03/2015
6.79
 335,140 6.79 6.85 6.77 0 180 0.0
05/03/2015
6.79
 393,540 6.85 6.92 6.79 0 7,590 -0.4
04/03/2015
6.79
 993,500 6.68 6.85 6.68 24,510 20,900 0.2
03/03/2015
6.64
 214,540 6.65 6.64 6.60 0 0 0
02/03/2015
6.58
 471,270 6.65 6.65 6.57 3,150 0 0.2
27/02/2015
6.62
 314,940 6.66 6.69 6.61 10 0 0.0
26/02/2015
6.65
 276,700 6.57 6.65 6.57 55,000 59,510 -0.2
25/02/2015
6.58
 520,900 6.62 6.65 6.57 27,806 27,586 0.0
24/02/2015
6.60
 351,850 6.54 6.62 6.54 189,281 192,431 -0.2
13/02/2015
6.52
 198,830 6.52 6.54 6.49 0 0 0
12/02/2015
6.49
 435,120 6.50 6.54 6.49 0 0 0
11/02/2015
6.45
 139,400 6.42 6.45 6.41 153,730 150,220 0.2
10/02/2015
6.39
 143,310 6.41 6.42 6.38 300,000 300,000 0
09/02/2015
6.41
 145,540 6.47 6.47 6.41 237,230 234,320 0.1
06/02/2015
6.42
 114,380 6.45 6.45 6.41 460 0 0.0
05/02/2015
6.41
 182,990 6.38 6.45 6.37 4,370 3,730 0.0
04/02/2015
6.37
 307,040 6.43 6.43 6.34 15,620 0 0.7
03/02/2015
6.38
 207,170 6.43 6.45 6.38 0 2,910 -0.1
02/02/2015
6.43
 219,410 6.46 6.49 6.42 62,489 55,409 0.3
30/01/2015
6.45
 587,470 6.52 6.53 6.45 35,910 24,370 0.6
29/01/2015
6.50
 224,460 6.50 6.52 6.49 6,000 15,620 -0.5
28/01/2015
6.50
 260,670 6.50 6.56 6.49 0 0 0
27/01/2015
6.52
 424,160 6.56 6.60 6.52 0 7,540 -0.4
26/01/2015
6.57
 384,170 6.57 6.61 6.57 3,750 15,910 -0.6
23/01/2015
6.57
 386,280 6.57 6.61 6.54 0 6,000 -0.3
22/01/2015
6.54
 299,200 6.60 6.60 6.54 0 0 0
21/01/2015
6.57
 607,260 6.54 6.62 6.54 4,490 0 0.2
20/01/2015
6.52
 344,010 6.52 6.54 6.50 34,370 35,000 0.0
19/01/2015
6.52
 367,020 6.58 6.58 6.52 1,960 0 0.1
16/01/2015
6.58
 174,340 6.62 6.62 6.57 0 0 0
15/01/2015
6.61
 281,910 6.62 6.62 6.57 5,710 4,480 0.1
14/01/2015
6.60
 421,120 6.61 6.64 6.54 20,310 23,120 -0.1
13/01/2015
6.61
 242,060 6.57 6.62 6.57 1,553,520 1,551,960 0.1
12/01/2015
6.60
 679,050 6.56 6.68 6.56 2,800 0 0.1
09/01/2015
6.56
 320,210 6.50 6.58 6.50 59,600 55,630 0.2
08/01/2015
6.50
 227,300 6.56 6.57 6.49 293,877 294,187 0.0
07/01/2015
6.57
 405,560 6.53 6.66 6.53 0 3,520 -0.2
06/01/2015
6.53
 364,050 6.45 6.53 6.42 28,570 26,690 0.1
05/01/2015
6.49
 273,550 6.52 6.54 6.46 381,018 389,138 -0.4
31/12/2014
6.52
 471,320 6.34 6.52 6.31 3,850 0 0.2
30/12/2014
6.28
 313,520 6.26 6.28 6.16 5,750 0 0.3
29/12/2014
6.23
 198,580 6.35 6.35 6.22 190,090 194,680 -0.2
26/12/2014
6.27
 337,170 6.31 6.31 6.24 500,000 501,560 -0.1
25/12/2014
6.31
 100,790 6.33 6.35 6.30 0 3,850 -0.2
24/12/2014
6.37
 171,930 6.41 6.43 6.35 3,300 5,750 -0.1
23/12/2014
6.37
 291,780 6.28 6.39 6.27 0 90 0.0
22/12/2014
6.28
 261,240 6.27 6.31 6.24 30 0 0.0
19/12/2014
6.19
 327,710 6.38 6.38 6.19 100,000 100,000 0
18/12/2014
6.27
 280,050 6.18 6.33 6.18 148,170 143,300 0.2
17/12/2014
6.14
 1,067,630 6.42 6.42 6.08 66,970 60,000 0.3
16/12/2014
6.41
 525,220 6.47 6.49 6.41 3,500 30 0.2
15/12/2014
6.49
 176,820 6.53 6.53 6.49 0 0 0
12/12/2014
6.53
 222,600 6.46 6.58 6.45 620 8,170 -0.4
11/12/2014
6.43
 319,170 6.45 6.47 6.41 0 6,970 -0.3
10/12/2014
6.47
 462,650 6.39 6.49 6.38 8,330 3,500 0.2
09/12/2014
6.41
 975,650 6.53 6.53 6.41 0 0 0
08/12/2014
6.56
 230,000 6.61 6.61 6.54 7,350 620 0.3
05/12/2014
6.61
 220,940 6.62 6.64 6.58 293,830 287,500 0.3
04/12/2014
6.60
 291,140 6.54 6.64 6.54 40,000 48,330 -0.4
03/12/2014
6.54
 209,630 6.53 6.65 6.49 2,850 0 0.1
02/12/2014
6.47
 361,490 6.50 6.50 6.43 2,629,681 2,637,031 -0.4
01/12/2014
6.49
 387,370 6.52 6.57 6.49 380,113 380,193 0.0
28/11/2014
6.53
 526,360 6.64 6.64 6.53 0 0 0
27/11/2014
6.61
 311,160 6.66 6.66 6.58 4,000 2,840 0.1
26/11/2014
6.62
 224,690 6.72 6.72 6.62 5,450 0 0.3
25/11/2014
6.68
 190,010 6.62 6.69 6.62 39,980 44,670 -0.2
24/11/2014
6.62
 289,320 6.65 6.65 6.60 60 0 0.0
21/11/2014
6.66
 400,290 6.69 6.77 6.65 1,500 4,000 -0.1
20/11/2014
6.65
 366,710 6.66 6.69 6.62 0 5,450 -0.3
19/11/2014
6.65
 669,840 6.69 6.72 6.65 3,390 1,560 0.1
18/11/2014
6.66
 347,210 6.79 6.79 6.66 20,000 20,060 0.0
17/11/2014
6.77
 302,800 6.85 6.85 6.77 9,460 1,500 0.4
14/11/2014
6.79
 459,950 6.85 6.85 6.76 10,120 0 0.5
13/11/2014
6.85
 321,950 6.85 6.92 6.85 8,330 3,390 0.2
12/11/2014
6.85
 148,270 6.92 6.92 6.85 100,000 100,000 0
11/11/2014
6.92
 176,690 6.92 6.92 6.85 121,710 129,460 -0.4
10/11/2014
6.85
 438,060 6.85 6.99 6.79 80,310 90,120 -0.5
07/11/2014
6.85
 252,440 6.79 6.85 6.77 250,000 258,330 -0.4
06/11/2014
6.79
 379,630 6.92 6.92 6.77 780 0 0.0
05/11/2014
6.85
 296,180 6.92 6.99 6.79 217,980 201,710 0.8
04/11/2014
6.92
 382,940 6.92 6.99 6.85 1,560 310 0.1
03/11/2014
6.99
 367,540 6.99 7.06 6.92 74,031 72,581 0.1
31/10/2014
6.92
 321,640 6.79 6.92 6.77 60,000 60,780 0.0
30/10/2014
6.79
 515,410 6.79 6.85 6.79 2,070 17,980 -0.8
29/10/2014
6.79
 425,130 6.65 6.85 6.65 50,000 51,560 -0.1
28/10/2014
6.65
 383,290 6.58 6.68 6.58 0 0 0
27/10/2014
6.61
 579,320 6.72 6.76 6.61 0 0 0
24/10/2014
6.76
 480,290 6.79 6.85 6.73 6,250 2,070 0.2
23/10/2014
6.77
 596,130 6.79 6.92 6.76 74,630 73,070 0.1
22/10/2014
6.85
 410,150 6.85 6.92 6.79 3,120 180 0.1

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