CTCP FPT (fpt)

94.90
1.10
(1.17%)
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
(2025-11-17) 		-6.26 -6.26% 113,629,800 13,565,400 1,335.4
93.70
99.96
93.80
2 tháng
(2025-10-16) 		4.83 5.43% 359,152,600 42,948,600 4,244.0
86.10
103.92
93.80
3 tháng
(2025-09-16) 		-8.73 -8.53% 603,912,600 21,750,700 2,278.6
86.10
104.41
93.80
6 tháng
(2025-06-18) 		-6.99 -6.94% 1,151,638,400 -46,072,032 -4,743.8
86.10
110.95
93.80
12 tháng
(2024-12-20) 		-33.87 -26.55% 1,836,553,700 -111,381,735 -13,840.1
86.10
131.67
93.80
24 tháng
(2023-12-26) 		22.57 31.72% 2,822,381,400 -155,707,477 -19,771.2
69.31
131.67
93.80
36 tháng
(2023-01-03) 		43.96 88.37% 3,182,928,600 -156,652,539 -19,860.4
48.25
131.67
93.80
60 tháng
(2021-01-11) 		65.74 235.06% 4,213,427,400 -151,885,189 -19,329.7
25.33
131.67
93.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2023
50.05
 524,300 49.93 50.18 49.43 438,600 479,223 -3.3
27/02/2023
49.93
 1,015,400 50.24 50.24 49.68 50,000 50,900 -0.1
24/02/2023
50.24
 559,200 50.61 50.61 49.99 311,719 311,800 -0.0
23/02/2023
50.61
 1,160,500 50.86 50.86 50.11 9,329,360 9,329,400 -0.0
22/02/2023
50.86
 747,200 51.48 51.48 50.86 300,000 300,000 0
21/02/2023
51.48
 840,000 51.48 52.04 51.36 0 19 -0.0
20/02/2023
51.48
 1,275,100 50.74 51.61 50.61 456,222 454,800 0.1
17/02/2023
50.74
 467,600 50.74 50.74 50.36 41 0 0.0
16/02/2023
50.74
 424,200 50.74 50.98 50.18 100 0 0.0
15/02/2023
50.74
 645,200 50.24 50.92 49.93 4,405,400 4,406,822 -0.1
14/02/2023
50.24
 619,700 50.18 50.36 49.87 166,247 166,118 0.0
13/02/2023
50.18
 613,200 50.18 50.49 49.74 1,497,907 1,497,600 0.0
10/02/2023
50.18
 725,000 50.18 50.49 50.05 1,949,345 1,946,824 0.2
09/02/2023
50.18
 743,000 50.49 50.74 50.18 2,718,500 2,718,670 -0.0
08/02/2023
50.49
 669,700 50.18 50.80 50.11 221,978 222,307 -0.0
07/02/2023
50.18
 750,800 50.05 50.92 50.05 63,900 66,421 -0.2
06/02/2023
50.05
 944,400 49.80 50.74 49.55 71,324 71,324 0
03/02/2023
49.80
 1,729,000 50.92 50.98 49.80 253,170 251,978 0.1
02/02/2023
50.92
 1,325,200 50.98 51.23 50.55 901,820 901,800 0.0
01/02/2023
50.98
 1,048,300 51.92 52.23 50.86 29,100 20,000 0.7
31/01/2023
51.92
 1,529,100 52.04 52.04 50.80 195,300 196,570 -0.1
30/01/2023
52.04
 891,000 52.23 52.48 52.04 23,900 23,920 -0.0
27/01/2023
52.23
 1,140,700 52.17 53.16 52.23 64,887 73,900 -0.8
19/01/2023
52.17
 1,327,200 51.86 52.35 51.54 161,436 160,936 0.0
18/01/2023
51.86
 954,600 50.98 51.86 50.86 154,200 152,300 0.2
17/01/2023
50.98
 978,200 50.24 50.98 50.36 104,600 104,687 -0.0
16/01/2023
50.24
 574,500 49.74 50.36 49.55 2,700 500 0.2
13/01/2023
49.74
 628,300 50.18 50.49 49.74 70,747 72,600 -0.1
12/01/2023
50.18
 542,500 50.30 50.67 49.87 0 0 -0.2
11/01/2023
50.30
 1,076,900 49.99 50.74 49.99 800 2,700 -0.2
10/01/2023
49.99
 752,700 49.93 50.55 49.87 3,304,200 3,292,347 1.0
09/01/2023
49.93
 518,900 49.93 50.30 49.68 0 0 -0.1
06/01/2023
49.93
 719,400 50.11 50.43 49.87 0 800 -0.1
05/01/2023
50.11
 1,012,600 49.74 50.67 49.87 0 11,900 -1.0
04/01/2023
49.74
 794,300 49.74 50.36 49.31 0 0 0.0
03/01/2023
49.74
 1,535,200 47.81 49.74 47.75 0 0 0.0
30/12/2022
47.81
 628,600 47.38 47.81 47.25 500,431 500,000 0.0
29/12/2022
47.38
 655,300 47.69 47.88 47.38 45,300 45,300 0
28/12/2022
47.69
 589,200 47.57 47.88 47.25 9,558 0 0.7
27/12/2022
47.57
 805,200 47.50 48.19 47.25 593,384 592,931 0.0
26/12/2022
47.50
 832,500 48.50 48.56 47.50 0 0 -0.7
23/12/2022
48.50
 1,221,000 48.00 48.50 47.38 552,000 561,558 -0.7
22/12/2022
48.00
 657,800 48.00 48.19 47.25 331,900 332,784 -0.1
21/12/2022
48.00
 544,100 47.63 48.12 47.07 179,576 174,136 0.4
20/12/2022
47.63
 785,800 47.63 48.00 46.88 55,900 55,400 0.0
19/12/2022
47.63
 1,026,200 48.44 48.68 47.63 9,535 77 0.7
16/12/2022
48.44
 910,900 48.31 48.50 47.50 216,000 221,440 -0.4
15/12/2022
48.31
 1,170,500 47.44 48.56 47.50 395 500 -0.0
14/12/2022
47.44
 1,158,000 48.00 48.19 47.32 560,000 569,535 -0.7
13/12/2022
48.00
 899,700 47.88 48.06 46.76 0 0 -0.0
12/12/2022
47.88
 1,213,500 48.50 48.62 47.50 1,300,000 1,300,395 -0.0
09/12/2022
48.50
 987,500 47.88 48.50 47.38 0 0 0
08/12/2022
47.88
 1,267,300 47.57 49.00 47.01 31,400 31,400 0
07/12/2022
47.57
 1,029,400 47.25 47.63 46.51 69,400 69,400 0
06/12/2022
47.25
 1,537,700 48.68 49.06 47.25 1,100 0 0.1
05/12/2022
48.68
 1,216,400 48.12 49.12 48.12 0 0 -0.0
02/12/2022
48.12
 2,901,400 46.45 48.31 46.01 0 0 -0.0
01/12/2022
46.45
 1,776,500 46.38 47.13 46.07 602 1,100 -0.0
30/11/2022
46.38
 911,500 46.20 46.57 45.70 0 0 -0.0
29/11/2022
46.20
 1,143,800 46.20 46.57 45.39 0 0 -0.0
28/11/2022
46.20
 1,146,800 44.77 46.32 44.95 0 602 -0.0
25/11/2022
44.77
 1,267,400 43.83 44.77 43.83 200,000 200,000 0
24/11/2022
43.83
 788,400 43.83 44.15 43.15 128,100 128,000 0.0
23/11/2022
43.83
 465,900 43.83 44.15 43.34 0 0 0.0
22/11/2022
43.83
 1,176,300 43.59 44.77 42.96 7 0 0.0
21/11/2022
43.59
 840,500 44.46 44.64 43.21 3,900 100 0.3
18/11/2022
44.46
 1,261,700 44.15 44.77 43.03 0 0 2.3
17/11/2022
44.15
 1,546,300 43.09 44.77 40.10 290,292 258,507 2.3
16/11/2022
43.09
 3,050,400 40.97 43.52 38.11 268,600 271,500 -0.2
15/11/2022
40.97
 3,114,900 44.02 44.02 40.97 5,994,049 5,994,049 0
14/11/2022
44.02
 1,639,000 45.26 45.26 43.52 0 31,792 -2.3
11/11/2022
45.26
 1,002,900 45.39 45.76 44.77 393,900 394,900 -0.1
10/11/2022
45.39
 1,595,200 46.01 46.01 42.96 1,393,500 1,393,400 0.0
09/11/2022
46.01
 697,700 45.58 46.20 45.58 150,000 150,000 0
08/11/2022
45.58
 945,000 45.14 45.95 44.39 720,000 720,000 0
07/11/2022
45.14
 1,572,400 45.33 46.01 45.14 421,400 413,700 0.6
04/11/2022
45.33
 1,646,800 46.07 46.07 44.46 1,076,000 1,075,500 0.0
03/11/2022
46.07
 622,400 46.01 47.07 45.82 4,764 0 0.4
02/11/2022
46.01
 978,200 46.94 47.25 46.01 0 7,800 -0.6
01/11/2022
46.94
 561,500 47.01 47.75 46.63 0 500 -0.0
31/10/2022
47.01
 1,084,700 46.63 47.25 45.82 0 4,764 -0.4
28/10/2022
46.63
 875,800 47.13 47.44 46.45 5,700 7,800 -0.2
27/10/2022
47.13
 935,900 45.89 47.38 45.82 0 0 0
26/10/2022
45.89
 625,100 45.51 46.32 45.20 0 0 0
25/10/2022
45.51
 1,564,600 44.21 46.32 44.21 0 5,700 -0.4
24/10/2022
44.21
 1,426,100 45.95 46.32 44.15 3,000 0 0.2
21/10/2022
45.95
 1,564,900 48.37 48.37 45.95 18,800 0 1.5
20/10/2022
48.37
 1,730,300 46.94 48.81 46.82 900 0 0.1
19/10/2022
46.94
 1,023,700 46.57 47.38 46.45 0 3,000 -0.2
18/10/2022
46.57
 879,000 45.89 46.82 46.01 25,300 40,100 -1.1
17/10/2022
45.89
 707,400 46.01 46.01 45.14 0 913 -0.1
14/10/2022
46.01
 844,200 45.39 46.32 45.76 14,343 0 1.1
13/10/2022
45.39
 829,200 45.02 45.39 44.46 5,000 4,000 0.1
12/10/2022
45.02
 1,463,100 44.15 45.58 44.15 0 0 -0.7
11/10/2022
44.15
 1,593,600 46.01 46.01 44.15 370,408 380,443 -0.7
10/10/2022
46.01
 1,625,600 46.01 46.94 44.83 169,800 174,800 -0.4
07/10/2022
46.01
 2,061,000 47.57 47.57 46.01 20,000 20,000 0
06/10/2022
47.57
 1,266,700 48.75 49.06 47.57 1,900 4,308 -0.2
05/10/2022
48.75
 971,900 48.19 49.43 48.75 6,818 0 0.5
04/10/2022
48.19
 2,040,000 47.88 49.12 48.00 26,000 26,000 0

Chính sách bảo mật | Điều khoản sử dụng |