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)
06/08/2013
4.55
 475,480 4.48 4.56 4.48 10,000 12,180 -0.1
05/08/2013
4.48
 564,080 4.36 4.57 4.36 4,290 530 0.2
02/08/2013
4.35
 77,930 4.36 4.37 4.34 450 13,130 -0.5
01/08/2013
4.32
 77,340 4.33 4.34 4.32 38,281 60,481 -1.0
31/07/2013
4.33
 83,540 4.36 4.36 4.30 16,660 10,000 0.3
30/07/2013
4.33
 90,410 4.24 4.33 4.23 244,750 186,290 2.6
29/07/2013
4.25
 179,400 4.32 4.32 4.23 2,110 450 0.1
26/07/2013
4.32
 58,250 4.39 4.39 4.31 21,250 21,250 0.0
25/07/2013
4.37
 107,830 4.37 4.40 4.33 1,660 16,660 -0.7
24/07/2013
4.33
 239,630 4.35 4.37 4.33 290,890 332,750 -1.8
23/07/2013
4.39
 95,720 4.42 4.42 4.38 287,495 272,725 0.6
22/07/2013
4.42
 66,820 4.46 4.46 4.38 38,500 37,250 0.1
19/07/2013
4.42
 113,860 4.40 4.42 4.36 3,150 1,660 0.1
18/07/2013
4.36
 65,160 4.40 4.43 4.36 20,000 20,890 0.0
17/07/2013
4.40
 145,010 4.43 4.43 4.40 51,240 56,870 -0.2
16/07/2013
4.39
 107,880 4.36 4.42 4.34 31,270 32,520 -0.1
15/07/2013
4.34
 75,830 4.36 4.36 4.30 103,250 103,150 0.0
12/07/2013
4.33
 102,160 4.26 4.33 4.26 0 0 0
11/07/2013
4.27
 108,660 4.29 4.29 4.25 3,750 11,240 -0.3
10/07/2013
4.28
 42,560 4.29 4.30 4.26 0 1,250 -0.1
09/07/2013
4.29
 88,920 4.33 4.33 4.25 970 3,250 -0.1
08/07/2013
4.33
 112,140 4.40 4.40 4.33 4,270 0 0.2
05/07/2013
4.39
 193,730 4.37 4.40 4.34 66,600 70,350 -0.2
04/07/2013
4.37
 526,820 4.30 4.43 4.29 997,940 335,000 30.1
03/07/2013
4.29
 144,550 4.29 4.29 4.25 31,240 20,970 0.4
02/07/2013
4.27
 82,370 4.24 4.31 4.23 7,380 4,270 0.1
01/07/2013
4.23
 42,960 4.24 4.24 4.19 16,570 0 0.7
28/06/2013
4.21
 113,820 4.28 4.28 4.21 0 0 0
27/06/2013
4.19
 171,250 4.21 4.22 4.17 82,000 61,240 1.0
26/06/2013
4.18
 171,080 4.14 4.19 4.14 40,410 47,380 -0.3
25/06/2013
4.17
 668,790 4.25 4.27 4.13 8,490 16,570 -0.3
24/06/2013
4.28
 157,140 4.30 4.30 4.25 62,002 28,982 1.5
21/06/2013
4.30
 249,940 4.29 4.30 4.23 150,000 182,000 -1.4
20/06/2013
4.31
 144,390 4.35 4.35 4.30 4,320 410 0.2
19/06/2013
4.33
 105,860 4.33 4.37 4.31 17,040 8,480 0.4
18/06/2013
4.32
 179,510 4.35 4.35 4.29 153,670 183,020 -1.3
17/06/2013
4.35
 245,350 4.48 4.48 4.35 7,620 0 0.3
14/06/2013
4.45
 257,590 4.45 4.52 4.45 2,520 4,320 -0.1
13/06/2013
4.50
 413,530 4.50 4.53 4.48 12,820 17,040 -0.2
12/06/2013
4.53
 194,000 4.53 4.55 4.50 7,960 3,660 0.2
11/06/2013
4.55
 235,030 4.59 4.59 4.53 56,790 57,620 0.0
10/06/2013
4.59
 256,220 4.63 4.63 4.58 7,190 2,520 0.2
07/06/2013
4.58
 145,200 4.62 4.63 4.53 0 12,820 -0.6
06/06/2013
4.60
 189,030 4.50 4.60 4.50 1,250 7,960 -0.3
05/06/2013
4.55
 114,490 4.53 4.58 4.53 3,750 6,790 -0.1
04/06/2013
4.50
 721,910 4.46 4.59 4.46 210,100 217,190 -0.3
03/06/2013
4.46
 312,910 4.48 4.52 4.44 5,370 0 0.2
31/05/2013
4.48
 580,620 4.43 4.58 4.43 0 1,250 -0.1
30/05/2013
4.42
 294,550 4.41 4.43 4.38 5,610 3,750 0.1
29/05/2013
4.43
 495,190 4.38 4.47 4.35 326,515 319,495 0.3
28/05/2013
4.34
 330,890 4.33 4.36 4.31 4,370 5,370 0.0
27/05/2013
4.31
 364,260 4.36 4.38 4.30 10,250 0 0.4
24/05/2013
4.23
 325,890 4.20 4.27 4.19 2,010 5,610 -0.2
23/05/2013
4.20
 620,980 4.16 4.25 4.16 5,160 7,120 -0.1
22/05/2013
4.20
 473,190 4.23 4.25 4.20 0 4,370 -0.2
21/05/2013
4.23
 1,829,150 4.16 4.23 4.04 3,020 10,250 -0.3
20/05/2013
3.96
 311,400 3.88 4.01 3.88 2,930 2,000 0.0
17/05/2013
3.88
 103,500 3.90 3.91 3.88 0 5,160 -0.2
16/05/2013
3.91
 129,340 3.93 3.93 3.88 800 0 0.0
15/05/2013
3.91
 156,680 3.90 3.91 3.87 103,830 103,020 0.0
14/05/2013
3.87
 321,880 3.83 3.96 3.83 1,250 2,930 -0.1
13/05/2013
3.83
 60,290 3.85 3.85 3.82 63,310 50,000 0.5
10/05/2013
3.82
 64,700 3.83 3.83 3.81 2,450 800 0.1
09/05/2013
3.81
 80,750 3.83 3.83 3.81 2,150 3,830 -0.1
08/05/2013
3.81
 122,380 3.83 3.84 3.79 11,100 1,250 0.4
07/05/2013
3.78
 91,010 3.83 3.86 3.78 3,290 13,310 -0.4
06/05/2013
3.86
 188,450 3.77 3.86 3.73 4,210 2,450 0.1
03/05/2013
3.73
 73,320 3.73 3.74 3.72 15,000 2,150 0.5
02/05/2013
3.72
 66,280 3.77 3.77 3.72 16,670 11,100 0.2
26/04/2013
3.74
 51,690 3.74 3.77 3.73 0 3,290 -0.1
25/04/2013
3.74
 46,180 3.79 3.79 3.73 10,670 4,210 0.2
24/04/2013
3.73
 150,350 3.78 3.78 3.71 14,580 15,000 0.0
23/04/2013
3.75
 70,860 3.77 3.77 3.72 7,580 16,670 -0.3
22/04/2013
3.71
 143,400 3.78 3.78 3.71 21,250 20,000 0.0
18/04/2013
3.72
 135,860 3.79 3.81 3.71 250 10,670 -0.4
17/04/2013
3.83
 105,540 3.85 3.88 3.78 6,280 14,570 -0.3
16/04/2013
3.78
 137,720 3.81 3.82 3.70 1,750 7,580 -0.2
15/04/2013
3.81
 320,830 3.88 3.93 3.79 105,390 101,250 0.2
12/04/2013
3.93
 332,180 3.98 4.00 3.90 106,720 105,720 0.0
11/04/2013
3.95
 312,510 4.01 4.01 3.92 1,430 6,280 -0.2
10/04/2013
4.01
 305,550 4.13 4.13 4.01 111,250 101,750 0.4
09/04/2013
4.12
 894,350 4.01 4.19 4.00 42,500 45,390 -0.1
08/04/2013
4.00
 721,860 3.87 4.00 3.87 60,500 61,250 0.0
05/04/2013
3.87
 123,140 3.83 3.87 3.83 6,070 1,430 0.2
04/04/2013
3.84
 58,120 3.88 3.88 3.83 181,700 173,510 0.3
03/04/2013
3.87
 128,770 3.91 3.92 3.87 121,620 120,500 0.0
02/04/2013
3.90
 413,850 3.88 3.97 3.88 42,720 500 1.7
01/04/2013
3.87
 142,540 3.79 3.87 3.79 7,010 6,070 0.0
29/03/2013
3.81
 184,310 3.81 3.83 3.78 5,320 19,440 -0.5
28/03/2013
3.81
 97,940 3.82 3.85 3.81 17,020 3,620 0.5
27/03/2013
3.81
 187,110 3.85 3.86 3.81 3,840 42,720 -1.5
26/03/2013
3.86
 138,400 3.91 3.91 3.86 0 7,010 -0.3
25/03/2013
3.88
 173,440 3.90 3.90 3.85 990 5,320 -0.2
22/03/2013
3.83
 387,570 3.89 4.01 3.83 277,880 291,940 -0.5
21/03/2013
3.85
 274,540 3.77 3.89 3.75 760,000 763,840 -0.1
20/03/2013
3.74
 63,140 3.75 3.78 3.72 103,720 102,540 0.0
19/03/2013
3.72
 27,280 3.69 3.73 3.69 35,170 35,990 0.0
18/03/2013
3.71
 54,560 3.75 3.77 3.71 6,400 2,960 0.1
15/03/2013
3.74
 13,800 3.77 3.77 3.73 4,420 0 0.2
14/03/2013
3.75
 15,620 3.78 3.78 3.73 39,960 36,180 0.1

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