CTCP FPT (fpt)

71.70
-2.60
(-3.50%)
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
(2026-08-19) 		5.40 7.84% 129,971,000 20,845,310 1,399.9
68.90
99
71.70
2 tháng
(2026-07-20) 		7.20 10.73% 273,416,100 28,616,410 1,936.6
62.20
99
71.70
3 tháng
(2026-06-22) 		3.70 5.24% 428,346,700 7,936,210 493.4
62.20
99
71.70
6 tháng
(2026-03-23) 		1.20 1.64% 1,056,744,600 -75,069,290 -5,566.0
62.20
99
71.70
12 tháng
(2025-09-23) 		-22.69 -23.39% 2,357,474,100 -148,096,190 -11,972.1
62.20
106.10
71.70
24 tháng
(2024-09-30) 		-39.68 -34.81% 3,961,336,800 -232,885,336 -25,946.9
61.78
147.27
71.70
36 tháng
(2023-10-04) 		6.60 9.76% 4,908,215,400 -259,432,594 -30,113.8
52.99
147.27
71.70
60 tháng
(2021-10-14) 		24.16 48.17% 5,696,000,000 -249,509,417 -29,251.2
40.97
147.27
71.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
69.31
 2,597,000 69.38 69.96 68.87 0 0 0
11/01/2024
69.52
 1,370,900 69.31 69.82 69.31 0 43,100 -4.1
10/01/2024
69.31
 3,302,500 70.77 70.92 69.16 0 500 -0.0
09/01/2024
70.70
 1,211,700 71.21 71.21 70.70 0 200 -0.0
08/01/2024
71.21
 1,443,000 71.28 71.94 71.06 0 11,500 -1.1
05/01/2024
71.28
 1,138,600 71.21 71.35 70.62 2,100 0 0.2
04/01/2024
71.13
 2,973,900 70.48 72.01 70.40 400 0 0.0
03/01/2024
70.48
 1,436,900 69.96 70.62 69.82 0 0 0
02/01/2024
70.18
 1,714,500 70.92 70.92 70.04 17,900 2,100 1.5
01/01/2024
70.33
 1,866,600 70.70 70.99 70.33 0 400 -0.0
29/12/2023
70.33
 1,866,600 70.70 70.99 70.33 0 400 -0.0
28/12/2023
70.70
 1,196,600 70.99 70.99 70.48 0 0 0
27/12/2023
70.92
 1,355,900 71.28 71.57 70.92 0 17,800 -1.7
26/12/2023
71.13
 3,359,900 70.62 72.16 70.55 11,100 15,200 -0.4
25/12/2023
70.26
 2,017,000 69.45 70.40 69.38 0 27,400 -2.6
22/12/2023
69.23
 1,275,400 69.52 69.60 69.09 400 200 0.0
21/12/2023
69.60
 1,756,800 69.23 69.60 68.79 19,500 11,100 0.8
20/12/2023
69.31
 1,349,500 69.01 69.52 68.87 0 0 0
19/12/2023
69.23
 1,250,400 68.72 69.23 68.50 4,800 400 0.4
18/12/2023
68.79
 2,266,500 70.18 70.40 68.57 5,000 19,500 -1.4
15/12/2023
70.40
 1,474,300 70.40 70.48 69.52 5,900 300 0.5
14/12/2023
70.40
 1,712,300 70.11 70.55 69.67 0 4,800 -0.5
13/12/2023
69.67
 2,148,100 71.28 71.28 69.67 18,600 5,000 1.3
12/12/2023
70.84
 4,084,900 69.82 70.84 69.74 5,400 5,800 -0.0
11/12/2023
69.52
 1,564,500 69.89 70.04 69.23 800 5,200 -0.4
08/12/2023
68.94
 1,745,800 69.01 69.60 68.43 0 18,500 -1.7
07/12/2023
69.01
 3,761,200 69.60 69.74 67.91 0 5,400 -0.5
06/12/2023
69.52
 1,220,700 69.52 69.82 68.87 0 800 -0.1
05/12/2023
69.38
 3,590,200 68.65 70.11 68.57 200 0 0.0
04/12/2023
68.50
 3,462,300 67.77 68.79 67.77 0 1,200 -0.1
01/12/2023
67.62
 1,190,800 67.48 67.99 66.82 0 0 0
30/11/2023
67.26
 1,982,400 66.89 68.57 66.82 0 200 -0.0
29/11/2023
67.11
 801,500 67.04 67.33 66.67 0 0 0
28/11/2023
66.67
 1,090,700 66.45 67.26 65.79 0 0 0
27/11/2023
66.38
 1,659,500 66.89 66.89 65.94 16,400 0 1.5
24/11/2023
66.74
 2,248,500 66.45 67.33 66.01 0 0 0
23/11/2023
66.45
 2,165,700 68.28 68.57 66.45 0 0 0
22/11/2023
68.06
 3,271,700 67.26 68.13 67.26 1,600 16,400 -1.4
21/11/2023
67.26
 1,460,700 67.33 67.33 66.38 700 0 0.1
20/11/2023
66.38
 1,656,500 65.94 67.77 65.21 0 0 0
17/11/2023
66.60
 3,567,900 68.35 68.43 66.30 0 1,600 -0.1
16/11/2023
68.06
 1,906,300 67.48 68.06 67.04 0 0 0
15/11/2023
67.62
 2,417,600 68.57 68.65 67.33 0 0 0
14/11/2023
67.77
 1,997,800 67.33 68.35 66.82 188,500 188,511 -0.0
13/11/2023
66.89
 1,532,100 67.04 67.33 66.23 0 25,000 -2.3
10/11/2023
66.96
 2,406,500 66.96 67.84 66.82 0 1,500 -0.1
09/11/2023
67.70
 2,110,200 67.33 68.28 67.18 5,400 14,900 -0.9
08/11/2023
67.77
 2,943,200 64.55 67.77 64.40 0 100 -0.0
07/11/2023
64.62
 1,340,200 64.77 64.99 64.33 5,400 33,800 -2.5
06/11/2023
64.77
 1,210,100 64.55 65.06 64.26 4,100 5,400 -0.1
03/11/2023
63.67
 4,842,300 65.13 65.28 63.67 3,800 29,200 -2.2
02/11/2023
65.13
 2,204,000 63.23 65.13 62.87 0 5,400 -0.5
01/11/2023
62.50
 2,175,200 61.69 62.50 60.45 4,500 4,100 0.0
31/10/2023
60.74
 3,087,200 62.28 62.43 60.74 1,800 3,800 -0.2
30/10/2023
62.21
 1,869,500 63.67 63.74 62.21 0 35,300 -3.0
27/10/2023
63.67
 2,034,800 64.04 64.40 63.16 0 4,500 -0.4
26/10/2023
63.52
 5,909,500 64.62 65.79 62.94 50,000 1,800 4.3
25/10/2023
66.52
 1,836,500 67.18 67.84 66.52 33,300 0 3.1
24/10/2023
67.33
 1,612,400 67.62 67.62 66.45 299,400 400 27.6
23/10/2023
66.60
 1,971,700 68.65 68.65 66.45 280,800 50,000 21.8
20/10/2023
67.99
 2,863,200 67.70 68.06 65.94 128,800 33,300 8.9
19/10/2023
67.33
 3,029,400 68.79 69.01 67.33 1,151,900 299,400 80.2
18/10/2023
68.06
 6,142,800 69.45 69.45 66.60 662,400 280,800 36.3
17/10/2023
68.13
 2,420,100 71.57 71.57 68.13 139,000 128,800 1.2
16/10/2023
70.84
 4,974,600 70.84 72.38 70.48 151,400 1,151,900 -98.1
13/10/2023
70.33
 2,362,100 70.26 70.48 69.74 0 662,400 -63.5
12/10/2023
70.55
 1,881,200 70.99 71.57 70.26 55,300 139,000 -8.1
11/10/2023
70.99
 2,358,200 70.18 71.72 70.18 0 192,900 -18.8
10/10/2023
70.48
 3,255,500 70.62 71.13 69.82 3,600 41,500 -3.7
09/10/2023
69.96
 3,657,000 67.62 69.96 67.48 0 55,300 -5.3
06/10/2023
67.84
 1,147,700 66.96 67.91 66.60 10,700 0 1.0
05/10/2023
67.04
 1,369,100 67.91 68.28 67.04 0 3,600 -0.3
04/10/2023
67.70
 1,591,700 66.82 68.35 66.82 0 0 0
03/10/2023
67.48
 2,006,900 67.48 68.43 66.96 0 10,700 -1.0
02/10/2023
68.21
 1,137,500 68.35 68.65 67.33 11,800 0 1.1
29/09/2023
67.91
 1,635,300 68.79 69.45 67.91 0 118,000 -11.0
28/09/2023
68.79
 1,764,400 68.87 69.01 66.89 18,300 0 1.7
27/09/2023
69.01
 4,510,400 68.72 69.01 66.16 76,200 11,800 6.1
26/09/2023
68.43
 2,154,100 68.94 69.89 68.13 0 0 0
25/09/2023
69.01
 2,097,100 70.99 71.43 69.01 55,800 18,300 3.6
22/09/2023
70.77
 6,861,000 69.60 70.99 67.77 100 82,700 -7.9
21/09/2023
70.84
 3,419,000 72.09 72.38 70.48 22,600 0 2.2
20/09/2023
72.09
 2,444,800 72.31 72.96 72.09 0 55,800 -5.5
19/09/2023
72.01
 3,583,600 70.84 72.01 70.18 0 100 -0.0
18/09/2023
70.92
 2,026,900 70.92 70.92 70.04 0 0 0
15/09/2023
71.35
 2,134,800 70.26 71.57 69.74 6,200 0 0.6
14/09/2023
70.18
 2,319,700 71.72 71.72 69.89 71,700 300 7.0
13/09/2023
71.72
 2,889,300 72.38 72.45 71.28 0 0 0
12/09/2023
72.38
 2,680,700 71.28 72.38 71.28 0 6,200 -0.6
11/09/2023
71.28
 5,149,800 72.23 72.82 69.74 0 276,700 -26.8
08/09/2023
71.43
 2,115,600 71.35 72.09 70.99 0 119,100 -11.6
07/09/2023
71.65
 3,249,600 72.45 73.77 71.43 1,000 29,300 -2.8
06/09/2023
72.45
 2,491,000 71.06 72.45 70.48 13,000 100 1.3
05/09/2023
70.84
 1,439,600 71.06 72.23 70.84 14,700 5,900 0.9
04/09/2023
58.91
 359,800 58.69 59.06 58.55 3,808,578 3,808,578 0
01/09/2023
58.77
 518,900 58.91 59.21 58.47 0 0 -0.1
31/08/2023
70.77
 1,403,700 70.70 71.35 70.33 1,100 1,000 0.0
30/08/2023
70.70
 2,360,700 68.21 71.87 68.13 0 13,000 -1.2
29/08/2023
68.50
 1,547,400 68.79 68.79 67.91 0 14,700 -1.4
28/08/2023
68.79
 2,950,700 67.33 69.01 66.60 11,700 1,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |