CTCP FPT (fpt)

52
1.60
(3.17%)
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)
14/03/2011
3.86
 179,190 3.86 3.93 3.86 130,160 52,900 4.1
11/03/2011
3.93
 288,970 4.01 4.01 3.93 263,040 294,690 -1.7
10/03/2011
3.97
 301,530 3.90 3.97 3.90 427,170 419,940 0.4
09/03/2011
3.93
 176,060 4.01 4.01 3.83 186,960 79,980 5.8
08/03/2011
4.01
 233,450 3.93 4.01 3.93 174,300 20,520 8.4
07/03/2011
3.93
 132,760 3.93 3.97 3.93 374,310 293,870 4.3
04/03/2011
3.93
 260,440 4.01 4.01 3.93 209,730 118,740 4.9
03/03/2011
3.93
 243,550 3.83 3.97 3.83 225,270 34,810 10.3
02/03/2011
3.93
 428,290 3.97 3.97 3.79 308,410 33,640 14.7
01/03/2011
3.97
 223,800 3.93 3.97 3.90 157,220 5,900 8.1
28/02/2011
3.93
 466,550 4.01 4.12 3.93 436,093 411,303 1.4
25/02/2011
4.04
 365,920 3.86 4.04 3.83 210,660 76,710 7.3
24/02/2011
3.86
 591,360 3.79 3.86 3.72 248,520 183,020 3.4
23/02/2011
3.90
 379,950 3.90 4.04 3.90 103,060 215,040 -6.0
22/02/2011
3.93
 654,500 3.90 4.04 3.86 405,370 317,060 4.7
21/02/2011
4.04
 349,210 4.15 4.15 4.04 72,500 46,780 1.4
18/02/2011
4.23
 674,860 4.37 4.44 4.23 104,410 572,890 -27.6
17/02/2011
4.44
 182,910 4.44 4.44 4.37 91,570 3,920 5.3
16/02/2011
4.44
 179,170 4.48 4.52 4.44 106,490 136,550 -1.9
15/02/2011
4.48
 266,520 4.44 4.48 4.44 112,380 117,540 -0.3
14/02/2011
4.48
 290,810 4.59 4.59 4.44 79,650 214,790 -8.3
11/02/2011
4.52
 576,950 4.55 4.55 4.48 104,780 522,750 -25.9
10/02/2011
4.55
 393,200 4.59 4.63 4.55 169,310 371,550 -12.7
09/02/2011
4.59
 211,100 4.74 4.74 4.59 81,240 72,410 0.6
08/02/2011
4.63
 480,160 4.63 4.81 4.63 218,070 379,070 -10.3
28/01/2011
4.59
 408,070 4.77 4.77 4.59 271,180 266,960 0.3
27/01/2011
4.74
 386,830 4.48 4.74 4.48 304,210 205,980 6.5
26/01/2011
4.52
 348,000 4.52 4.55 4.48 76,570 317,420 -14.9
25/01/2011
4.55
 437,760 4.55 4.63 4.55 295,650 305,490 -0.6
24/01/2011
4.59
 370,470 4.66 4.66 4.59 140,480 198,330 -3.7
21/01/2011
4.66
 285,390 4.74 4.74 4.66 113,590 101,120 0.8
20/01/2011
4.63
 140,760 4.66 4.70 4.63 73,210 46,040 1.7
19/01/2011
4.70
 244,690 4.81 4.81 4.70 203,040 81,410 7.9
18/01/2011
4.74
 346,590 4.74 4.81 4.70 223,180 30,940 12.5
17/01/2011
4.74
 590,470 4.85 4.85 4.74 158,640 209,550 -3.4
14/01/2011
4.63
 185,040 4.55 4.63 4.55 69,100 107,600 -2.5
13/01/2011
4.41
 207,110 4.41 4.48 4.41 84,890 52,060 2.0
12/01/2011
4.44
 365,320 4.59 4.59 4.44 50,220 333,520 -17.4
11/01/2011
4.55
 248,270 4.55 4.59 4.48 440,870 324,190 7.3
10/01/2011
4.55
 389,750 4.52 4.63 4.52 97,840 128,220 -1.9
07/01/2011
4.52
 482,230 4.52 4.55 4.52 101,690 362,390 -16.2
06/01/2011
4.55
 133,570 4.52 4.59 4.52 28,100 10,900 1.1
05/01/2011
4.55
 319,330 4.66 4.66 4.52 128,380 176,530 -3.0
04/01/2011
4.63
 253,340 4.74 4.74 4.63 79,390 210,000 -8.3
31/12/2010
4.70
 291,090 4.63 4.70 4.63 51,280 97,240 -2.9
30/12/2010
4.63
 536,960 4.63 4.70 4.63 118,220 418,380 -19.1
29/12/2010
4.70
 326,940 4.74 4.74 4.63 154,200 269,300 -7.4
28/12/2010
4.74
 285,250 4.74 4.74 4.66 138,060 166,590 -1.8
27/12/2010
4.70
 256,120 4.74 4.74 4.66 144,260 129,700 0.9
24/12/2010
4.70
 231,970 4.74 4.77 4.66 168,450 141,520 1.7
23/12/2010
4.74
 347,800 4.66 4.74 4.66 182,110 425,130 -15.5
22/12/2010
4.70
 251,060 4.74 4.77 4.70 75,340 130,040 -3.6
21/12/2010
4.74
 487,160 4.74 4.81 4.70 499,200 672,970 -11.3
20/12/2010
4.81
 412,040 4.81 4.88 4.70 125,770 166,040 -2.6
17/12/2010
4.81
 416,970 4.81 4.85 4.77 124,840 233,930 -7.2
16/12/2010
4.77
 453,340 4.85 4.92 4.77 138,250 321,210 -12.1
15/12/2010
4.92
 429,720 4.99 5.03 4.92 211,810 196,180 1.1
14/12/2010
5.03
 383,570 5.06 5.06 4.95 629,360 542,230 6.0
13/12/2010
5.06
 383,130 4.99 5.10 4.99 117,710 197,210 -5.5
10/12/2010
4.99
 419,620 4.99 4.99 4.92 233,380 164,010 4.7
09/12/2010
4.95
 161,060 4.92 4.99 4.88 77,600 30,330 3.2
08/12/2010
4.88
 144,930 4.95 4.95 4.88 44,540 1,670 2.9
07/12/2010
4.92
 341,380 4.95 4.99 4.92 198,430 129,630 4.7
06/12/2010
4.99
 617,980 5.03 5.03 4.92 946,340 795,460 10.3
03/12/2010
5.03
 229,420 5.14 5.14 5.03 122,920 113,310 0.7
02/12/2010
5.03
 177,920 5.06 5.10 4.99 93,790 43,880 3.4
01/12/2010
4.99
 691,780 5.14 5.14 4.99 484,090 289,640 13.5
30/11/2010
5.10
 243,360 5.36 5.36 5.10 193,890 46,350 10.7
29/11/2010
5.14
 162,860 5.03 5.14 5.03 158,710 49,790 7.7
26/11/2010
4.99
 123,150 5.14 5.14 4.99 606,610 625,510 -1.3
25/11/2010
5.10
 75,870 5.14 5.17 5.10 147,760 100,300 3.3
24/11/2010
5.17
 95,090 5.10 5.17 5.03 90,740 4,650 6.1
23/11/2010
5.10
 165,780 5.03 5.14 5.03 159,090 57,600 7.1
22/11/2010
5.03
 153,690 4.85 5.03 4.85 221,350 163,060 4.0
19/11/2010
4.95
 282,930 5.14 5.14 4.95 184,520 255,790 -4.9
18/11/2010
5.03
 177,040 5.10 5.10 4.99 139,760 107,730 2.3
17/11/2010
4.99
 331,060 5.10 5.14 4.99 688,470 674,350 1.0
16/11/2010
5.06
 274,720 5.10 5.10 5.03 187,580 26,230 11.3
15/11/2010
5.10
 198,760 5.17 5.25 5.06 65,700 13,660 3.7
12/11/2010
5.25
 263,630 5.25 5.25 5.14 127,380 37,990 6.4
11/11/2010
5.28
 72,750 5.28 5.39 5.28 37,820 8,000 2.2
10/11/2010
5.39
 251,370 5.36 5.39 5.32 248,010 19,040 16.9
09/11/2010
5.32
 320,870 5.39 5.39 5.28 831,420 540,290 21.3
08/11/2010
5.28
 248,250 5.54 5.54 5.28 133,240 136,560 -0.1
05/11/2010
5.54
 519,640 5.39 5.54 5.32 479,690 76,300 30.3
04/11/2010
5.36
 48,220 5.28 5.36 5.28 35,230 10,580 1.8
03/11/2010
5.32
 123,750 5.39 5.39 5.25 101,410 1,760 7.3
02/11/2010
5.32
 126,370 5.39 5.43 5.32 83,630 440 6.1
01/11/2010
5.43
 252,080 5.57 5.57 5.39 180,580 6,570 12.9
29/10/2010
5.57
 767,340 5.39 5.61 5.39 1,224,210 716,260 38.4
28/10/2010
5.36
 487,350 5.25 5.36 5.25 480,100 160,100 23.4
27/10/2010
5.28
 563,730 5.25 5.36 5.25 533,710 147,060 28.1
26/10/2010
5.21
 360,540 5.06 5.25 5.06 311,410 105,560 14.7
25/10/2010
5.06
 292,180 5.06 5.10 4.99 191,200 117,230 5.1
22/10/2010
5.06
 155,560 5.06 5.06 5.03 78,730 75,600 0.2
21/10/2010
5.06
 211,180 5.10 5.14 5.06 113,280 135,000 -1.5
20/10/2010
5.14
 176,310 5.21 5.21 5.10 66,090 112,210 -3.2
19/10/2010
5.21
 257,230 5.25 5.25 5.21 225,130 177,110 3.5
18/10/2010
5.21
 136,180 5.25 5.25 5.21 111,690 115,270 -0.3
15/10/2010
5.21
 345,600 5.25 5.28 5.17 161,910 338,470 -12.6

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