CTCP FPT (fpt)

93.90
-2
(-2.09%)
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
(2025-11-17) 		-5.06 -5.06% 123,449,900 13,428,400 1,322.8
93.70
99.96
95.90
2 tháng
(2025-10-20) 		8.80 10.22% 352,669,800 43,752,400 4,315.8
86.10
103.92
95.90
3 tháng
(2025-09-18) 		-7.04 -6.90% 576,183,100 19,516,200 2,045.5
86.10
103.92
95.90
6 tháng
(2025-06-20) 		-5.02 -5.02% 1,149,496,900 -41,521,832 -4,210.0
86.10
110.95
95.90
12 tháng
(2024-12-23) 		-32.93 -25.76% 1,842,834,900 -112,092,933 -13,938.6
86.10
131.67
95.90
24 tháng
(2023-12-28) 		24.20 34.24% 2,827,485,700 -155,822,577 -19,781.8
69.31
131.67
95.90
36 tháng
(2023-01-03) 		45.16 90.79% 3,192,748,700 -156,789,539 -19,873.0
48.25
131.67
95.90
60 tháng
(2021-01-12) 		66.46 233.68% 4,221,274,700 -152,028,789 -19,342.8
25.33
131.67
95.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2012
5.56
 311,770 5.61 5.65 5.52 34,939 34,879 0.0
07/05/2012
5.61
 284,350 5.52 5.61 5.48 0 5,330 -0.4
04/05/2012
5.52
 388,650 5.44 5.56 5.44 1,000 0 0.1
03/05/2012
5.44
 550,510 5.19 5.44 5.36 59,730 21,890 2.5
02/05/2012
5.19
 425,310 4.98 5.19 5.15 12,700 3,340 0.6
27/04/2012
4.98
 108,790 4.98 5.06 4.98 4,520 0 0.3
26/04/2012
4.98
 180,500 5.06 5.15 4.98 39,560 21,000 1.1
25/04/2012
5.06
 79,440 5.02 5.15 5.02 27,160 39,730 -0.7
24/04/2012
5.02
 81,550 4.89 5.02 4.94 56,510 65,360 -0.5
23/04/2012
4.89
 139,090 4.94 5.10 4.89 2,090 4,520 -0.1
20/04/2012
4.94
 240,320 4.98 5.15 4.94 82,400 89,560 -0.4
19/04/2012
4.98
 301,330 5.19 5.23 4.98 74,820 79,210 -0.1
18/04/2012
5.19
 113,720 5.23 5.27 5.19 14,600 3,850 0.7
17/04/2012
5.23
 118,660 5.19 5.27 5.15 11,300 2,090 0.6
16/04/2012
5.19
 128,380 5.10 5.27 5.15 20,500 12,400 0.5
13/04/2012
5.10
 129,430 5.27 5.27 5.10 161,000 182,770 -1.3
12/04/2012
5.27
 181,420 5.23 5.31 5.23 0 14,600 -0.9
11/04/2012
5.23
 401,940 5.02 5.23 5.02 32,240 35,440 -0.2
10/04/2012
5.02
 97,870 5.02 5.06 4.98 6,160 20,500 -0.9
09/04/2012
5.02
 86,600 4.98 5.06 4.98 110,830 101,000 0.6
06/04/2012
4.98
 46,820 4.98 5.02 4.98 2,800 0 0.2
05/04/2012
4.98
 522,960 4.85 5.06 4.85 3,200 8,100 -0.3
04/04/2012
4.85
 229,600 4.85 4.94 4.85 14,310 6,160 0.5
03/04/2012
4.85
 77,770 4.85 4.89 4.85 74,270 81,220 -0.4
30/03/2012
4.85
 227,480 4.85 4.94 4.81 730 2,800 -0.1
29/03/2012
4.85
 188,180 4.85 4.89 4.81 22,050 23,200 -0.1
28/03/2012
4.85
 227,840 4.81 4.85 4.73 3,990 14,310 -0.6
27/03/2012
4.81
 185,140 4.85 4.85 4.77 0 3,880 -0.2
26/03/2012
4.85
 112,360 4.85 4.85 4.81 0 730 -0.0
23/03/2012
4.85
 71,320 4.81 4.85 4.81 3,680 2,050 0.1
22/03/2012
4.81
 90,050 4.89 4.89 4.81 5,200 3,990 0.1
21/03/2012
4.89
 145,260 4.89 4.94 4.85 1,360 0 0.1
20/03/2012
4.89
 94,310 4.94 4.94 4.89 4,000 0 0.2
19/03/2012
4.94
 91,380 4.94 4.94 4.81 80,000 83,680 -0.2
16/03/2012
4.94
 287,960 4.94 5.02 4.94 34,000 5,200 1.8
15/03/2012
4.94
 431,230 4.77 4.94 4.77 11,040 1,360 0.6
14/03/2012
4.77
 136,140 4.77 4.81 4.73 13,920 4,000 0.6
13/03/2012
4.77
 103,290 4.73 4.77 4.73 20,000 0 1.2
12/03/2012
4.73
 152,560 4.73 4.73 4.69 9,000 34,000 -1.4
09/03/2012
4.73
 188,640 4.73 4.81 4.69 78,120 11,040 4.0
08/03/2012
4.73
 319,980 4.81 4.81 4.64 94,470 103,760 -0.5
07/03/2012
4.81
 190,770 4.69 4.81 4.64 91,500 100,000 -0.5
06/03/2012
4.69
 291,610 4.85 5.02 4.69 161,930 109,000 3.2
05/03/2012
4.85
 427,300 4.64 4.85 4.69 40,210 78,120 -2.1
02/03/2012
4.64
 166,410 4.60 4.64 4.56 20,290 6,540 0.8
01/03/2012
4.60
 91,140 4.60 4.60 4.56 47,990 57,500 -0.5
29/02/2012
4.60
 152,530 4.56 4.60 4.52 17,450 61,930 -2.4
28/02/2012
4.56
 172,050 4.60 4.60 4.52 6,140 40,210 -1.8
27/02/2012
4.60
 141,080 4.56 4.60 4.52 3,060 20,290 -0.9
24/02/2012
4.56
 147,980 4.56 4.64 4.56 13,330 1,990 0.6
23/02/2012
4.56
 172,180 4.56 4.60 4.52 39,000 52,450 -0.7
22/02/2012
4.56
 155,470 4.52 4.60 4.52 106,490 106,140 0.0
21/02/2012
4.52
 328,510 4.52 4.56 4.48 500 3,060 -0.1
20/02/2012
4.52
 283,860 4.35 4.52 4.35 21,440 13,330 0.5
17/02/2012
4.35
 102,740 4.31 4.35 4.27 100,500 104,000 -0.2
16/02/2012
4.31
 94,590 4.27 4.35 4.23 136,140 91,890 2.4
15/02/2012
4.27
 149,520 4.27 4.31 4.27 81,990 80,500 0.1
14/02/2012
4.27
 121,790 4.27 4.31 4.23 500 21,440 -1.1
13/02/2012
4.27
 113,870 4.31 4.35 4.27 11,370 500 0.6
10/02/2012
4.31
 195,060 4.35 4.35 4.31 29,370 50,740 -1.1
09/02/2012
4.35
 153,780 4.31 4.35 4.27 1,170 1,990 -0.0
08/02/2012
4.31
 168,150 4.23 4.31 4.23 99,240 90,500 0.4
07/02/2012
4.23
 74,910 4.23 4.27 4.18 54,000 65,370 -0.6
06/02/2012
4.23
 40,770 4.23 4.27 4.18 60,690 69,370 -0.4
03/02/2012
4.23
 182,230 4.27 4.27 4.23 0 1,170 -0.1
02/02/2012
4.27
 83,390 4.23 4.27 4.18 42,290 49,240 -0.4
01/02/2012
4.23
 44,510 4.16 4.27 4.17 15,020 0 0.8
31/01/2012
4.16
 41,940 4.18 4.27 4.16 990 690 0.0
30/01/2012
4.18
 32,540 4.16 4.18 4.16 4,880 0 0.2
20/01/2012
4.16
 71,050 4.16 4.18 4.14 2,900 2,290 0.0
19/01/2012
4.16
 87,760 4.14 4.23 4.14 13,400 15,020 -0.1
18/01/2012
4.14
 50,280 4.14 4.23 4.14 21,660 990 1.0
17/01/2012
4.14
 74,440 4.27 4.27 4.14 1,055,670 4,880 54.6
16/01/2012
4.27
 456,650 4.18 4.31 4.18 812,620 22,900 40.5
13/01/2012
4.18
 152,630 4.11 4.18 4.10 207,720 13,400 9.7
12/01/2012
4.11
 46,310 4.14 4.14 4.08 357,190 43,160 15.6
11/01/2012
4.14
 155,570 4.14 4.15 4.10 404,600 1,200 20.1
10/01/2012
4.14
 200,350 4.08 4.14 4.06 457,470 16,880 21.7
09/01/2012
4.08
 46,080 4.07 4.08 4.03 24,550 17,000 0.4
06/01/2012
4.07
 66,090 4.03 4.07 4.04 38,700 1,000 1.8
05/01/2012
4.03
 64,890 4.12 4.12 4.02 263,350 227,310 1.7
04/01/2012
4.12
 29,710 4.12 4.13 4.11 170,336 144,016 1.3
03/01/2012
4.12
 74,810 4.16 4.16 3.97 63,420 770 3.0
30/12/2011
4.16
 163,170 4.14 4.18 4.10 143,670 35,950 5.3
29/12/2011
4.14
 140,960 4.07 4.14 4.03 111,920 77,560 1.7
28/12/2011
4.07
 97,800 4.07 4.08 4.05 59,450 39,400 1.0
27/12/2011
4.07
 139,750 4.09 4.09 4.06 97,230 11,560 4.2
26/12/2011
4.09
 108,960 4.10 4.12 4.06 72,640 32,800 1.9
23/12/2011
4.10
 24,820 4.14 4.14 4.07 10,800 0 0.5
22/12/2011
4.14
 195,010 4.14 4.16 4.10 193,190 30,600 8.0
21/12/2011
4.14
 88,790 4.14 4.15 4.13 238,260 39,360 9.9
20/12/2011
4.14
 163,100 4.14 4.15 4.02 337,850 90,910 12.2
19/12/2011
4.14
 134,470 4.10 4.14 4.10 549,980 9,880 26.8
16/12/2011
4.10
 170,350 4.07 4.14 4.03 145,200 71,980 3.6
15/12/2011
4.07
 93,070 4.10 4.10 4.06 69,780 41,730 1.4
14/12/2011
4.10
 215,210 4.13 4.13 4.10 125,590 69,000 2.8
13/12/2011
4.13
 242,460 4.14 4.15 4.12 223,480 61,810 8.0
12/12/2011
4.14
 232,810 4.14 4.16 4.12 193,540 29,100 8.1
09/12/2011
4.14
 73,460 4.17 4.23 4.14 21,810 22,100 -0.0
08/12/2011
4.17
 44,930 4.18 4.23 4.17 0 8,380 -0.4

Chính sách bảo mật | Điều khoản sử dụng |