CTCP FPT (fpt)

93.90
-0.50
(-0.53%)
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
(2025-11-19) 		-2.59 -2.67% 120,448,000 10,714,100 1,050.9
93.70
99.76
93.90
2 tháng
(2025-10-20) 		8.30 9.64% 361,753,100 43,826,500 4,324.2
86.10
103.92
93.90
3 tháng
(2025-09-22) 		-4.27 -4.33% 553,553,700 16,670,500 1,752.0
86.10
103.92
93.90
6 tháng
(2025-06-23) 		-5.34 -5.36% 1,154,240,800 -40,093,132 -4,044.4
86.10
110.95
93.90
12 tháng
(2024-12-24) 		-33.94 -26.44% 1,849,403,400 -111,517,091 -13,855.5
86.10
131.67
93.90
24 tháng
(2024-01-02) 		24.22 34.50% 2,833,505,800 -155,748,077 -19,773.4
69.31
131.67
93.90
36 tháng
(2023-01-04) 		44.66 89.78% 3,200,296,800 -156,715,439 -19,864.7
48.25
131.67
93.90
60 tháng
(2021-01-14) 		65.70 228.92% 4,225,310,800 -151,941,089 -19,334.3
25.33
131.67
93.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2013
5.48
 364,830 5.51 5.51 5.47 0 14,440 -0.7
09/12/2013
5.51
 376,760 5.57 5.57 5.51 1,000 14,570 -0.6
06/12/2013
5.57
 509,580 5.58 5.59 5.54 1,250 1,250 -0.0
05/12/2013
5.58
 712,960 5.66 5.66 5.58 123,610 124,660 -0.0
04/12/2013
5.66
 464,680 5.66 5.70 5.65 40,740 25,570 0.7
03/12/2013
5.66
 1,303,680 5.61 5.75 5.57 0 1,000 -0.0
02/12/2013
5.61
 287,190 5.58 5.62 5.57 15,490 1,250 0.7
29/11/2013
5.58
 190,290 5.62 5.63 5.58 0 7,750 -0.4
28/11/2013
5.62
 153,520 5.64 5.65 5.62 1,267,985 1,262,295 0.3
27/11/2013
5.64
 204,670 5.64 5.66 5.61 116,490 113,140 0.2
26/11/2013
5.64
 279,960 5.64 5.65 5.61 1,660 15,490 -0.7
25/11/2013
5.64
 447,070 5.63 5.66 5.61 108,180 104,940 0.2
22/11/2013
5.63
 175,950 5.57 5.64 5.56 3,120 20,860 -0.9
21/11/2013
5.57
 472,460 5.58 5.80 5.57 475,653 475,253 0.0
20/11/2013
5.58
 273,870 5.61 5.61 5.54 45,520 43,440 0.1
19/11/2013
5.61
 314,080 5.58 5.62 5.57 4,230 3,240 0.0
18/11/2013
5.58
 518,370 5.52 5.64 5.56 8,680 3,120 0.3
15/11/2013
5.52
 707,550 5.37 5.54 5.40 4,420 3,750 0.0
14/11/2013
5.37
 108,680 5.36 5.40 5.36 2,410 3,740 -0.1
13/11/2013
5.36
 77,830 5.37 5.40 5.35 3,750 4,230 -0.0
12/11/2013
5.37
 277,180 5.35 5.41 5.35 0 8,680 -0.4
11/11/2013
5.35
 147,110 5.34 5.36 5.33 6,230 4,420 0.1
08/11/2013
5.34
 142,130 5.32 5.34 5.32 20,000 22,400 -0.1
07/11/2013
5.32
 205,880 5.35 5.35 5.32 0 3,750 -0.2
06/11/2013
5.35
 147,130 5.33 5.35 5.33 590 0 0.0
05/11/2013
5.33
 170,070 5.34 5.34 5.33 3,870 6,230 -0.1
04/11/2013
5.34
 55,500 5.34 5.35 5.32 2,660 0 0.1
01/11/2013
5.34
 124,810 5.32 5.34 5.32 31,843 30,843 0.0
31/10/2013
5.32
 136,460 5.34 5.35 5.32 1,660 590 0.0
30/10/2013
5.34
 251,170 5.29 5.37 5.29 1,670 3,870 -0.1
29/10/2013
5.29
 118,960 5.27 5.30 5.25 0 2,660 -0.1
28/10/2013
5.27
 90,570 5.29 5.34 5.27 30,690 1,000 1.4
25/10/2013
5.29
 257,460 5.34 5.34 5.28 0 1,660 -0.1
24/10/2013
5.34
 257,910 5.36 5.40 5.34 99,241 99,161 0.0
23/10/2013
5.36
 228,910 5.34 5.36 5.32 30,000 30,000 0
22/10/2013
5.34
 213,510 5.36 5.36 5.33 25,000 54,440 -1.4
21/10/2013
5.36
 357,910 5.36 5.41 5.35 51,950 50,000 0.1
18/10/2013
5.36
 470,030 5.33 5.43 5.34 31,080 31,750 -0.0
17/10/2013
5.33
 413,030 5.30 5.39 5.30 102,100 90,000 0.6
16/10/2013
5.30
 361,750 5.28 5.30 5.26 10,830 1,250 0.4
15/10/2013
5.28
 147,540 5.21 5.28 5.22 5,160 1,950 0.1
14/10/2013
5.21
 164,050 5.22 5.23 5.19 3,330 1,080 0.1
11/10/2013
5.22
 194,600 5.23 5.28 5.21 70 12,100 -0.5
10/10/2013
5.23
 259,470 5.30 5.32 5.23 1,700 10,820 -0.4
09/10/2013
5.30
 203,180 5.33 5.35 5.29 1,370 5,160 -0.2
08/10/2013
5.33
 150,880 5.35 5.35 5.29 104,930 103,330 0.1
07/10/2013
5.35
 244,840 5.29 5.37 5.28 123,910 100,070 1.2
04/10/2013
5.29
 435,780 5.20 5.32 5.20 1,010 1,700 -0.0
03/10/2013
5.20
 180,150 5.23 5.23 5.19 8,320 1,370 0.3
02/10/2013
5.23
 125,270 5.20 5.25 5.20 620 4,930 -0.2
01/10/2013
5.20
 309,650 5.23 5.26 5.20 4,000 23,910 -0.9
30/09/2013
5.23
 191,710 5.22 5.27 5.21 6,660 1,000 0.3
27/09/2013
5.22
 134,960 5.25 5.26 5.18 24,000 28,320 -0.2
26/09/2013
5.25
 179,940 5.20 5.25 5.17 132,480 129,780 0.1
25/09/2013
5.20
 252,640 5.25 5.27 5.18 248,008 233,678 0.6
24/09/2013
5.25
 335,390 5.15 5.29 5.17 300,030 306,660 -0.3
23/09/2013
5.15
 322,410 5.05 5.17 5.05 525,450 524,000 0.1
20/09/2013
5.05
 44,400 5.04 5.07 5.04 0 3,320 -0.1
19/09/2013
5.04
 137,210 5.03 5.10 5.04 10,220 18,330 -0.4
18/09/2013
5.03
 206,220 4.98 5.08 4.99 90,550 80,030 0.5
17/09/2013
4.98
 158,300 4.96 5.03 4.94 13,120 5,450 0.3
16/09/2013
4.96
 171,720 4.97 4.99 4.94 2,190 0 0.1
13/09/2013
4.97
 109,090 4.99 5.03 4.97 700,000 710,220 -0.4
12/09/2013
4.99
 192,520 5.03 5.06 4.99 0 10,550 -0.5
11/09/2013
5.03
 232,820 5.05 5.14 5.03 6,550 13,120 -0.3
10/09/2013
5.05
 61,870 5.01 5.10 5.01 500 2,190 -0.1
09/09/2013
5.01
 136,590 5.14 5.14 4.98 2,910 0 0.1
06/09/2013
5.14
 265,600 5.07 5.21 5.06 10,095,470 10,061,570 1.6
05/09/2013
5.07
 241,450 4.98 5.08 4.97 1,307,090 1,301,130 0.3
04/09/2013
4.98
 255,430 4.97 5.03 4.94 17,947,222 17,942,812 0.2
03/09/2013
4.97
 58,660 5.00 5.07 4.97 6,940 2,910 0.2
30/08/2013
5.00
 229,370 4.94 5.01 4.93 199,660 229,630 -1.3
29/08/2013
4.94
 139,290 4.97 5.05 4.94 29,250 36,260 -0.3
28/08/2013
4.97
 433,180 5.15 5.15 4.90 230,000 229,910 0.0
27/08/2013
5.15
 122,680 5.18 5.21 5.13 3,810 6,940 -0.1
26/08/2013
5.18
 199,040 5.19 5.20 5.11 337,290 336,390 0.0
23/08/2013
5.19
 440,450 5.27 5.29 5.17 104,200 105,500 -0.1
22/08/2013
5.27
 373,950 5.39 5.39 5.23 96,400 94,190 0.1
21/08/2013
5.39
 472,880 5.43 5.43 5.22 9,940 3,810 0.3
20/08/2013
5.43
 448,010 5.47 5.47 5.39 400,000 404,820 -0.2
19/08/2013
5.47
 538,180 5.34 5.52 5.33 7,760 4,200 0.2
16/08/2013
5.34
 320,220 5.32 5.34 5.25 0 7,210 -0.3
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
5.32
 805,360 5.13 5.36 5.21 4,310 9,940 -0.3
14/08/2013
5.13
 198,010 5.11 5.13 5.09 237,020 235,140 0.1
13/08/2013
5.11
 426,440 5.10 5.15 5.07 100 7,760 -0.4
12/08/2013
5.10
 199,710 5.12 5.14 5.07 45,930 33,750 0.6
09/08/2013
5.12
 204,960 5.07 5.12 5.06 530 4,310 -0.2
08/08/2013
5.07
 363,680 5.20 5.20 5.07 13,130 1,880 0.5
07/08/2013
5.20
 826,400 5.07 5.24 5.09 223,450 200,100 1.1
06/08/2013
5.07
 475,480 5.00 5.09 5.00 10,000 12,180 -0.1
05/08/2013
5.00
 564,080 4.85 5.10 4.86 4,290 530 0.2
02/08/2013
4.85
 77,930 4.82 4.87 4.84 450 13,130 -0.5
01/08/2013
4.82
 77,340 4.83 4.84 4.82 38,281 60,481 -1.0
31/07/2013
4.83
 83,540 4.83 4.86 4.79 16,660 10,000 0.3
30/07/2013
4.83
 90,410 4.74 4.83 4.71 244,750 186,290 2.6
29/07/2013
4.74
 179,400 4.82 4.82 4.71 2,110 450 0.1
26/07/2013
4.82
 58,250 4.87 4.89 4.80 21,250 21,250 0.0
25/07/2013
4.87
 107,830 4.83 4.91 4.83 1,660 16,660 -0.7
24/07/2013
4.83
 239,630 4.89 4.89 4.83 290,890 332,750 -1.8
23/07/2013
4.89
 95,720 4.93 4.93 4.88 287,495 272,725 0.6

Chính sách bảo mật | Điều khoản sử dụng |