CTCP FPT (fpt)

53.90
3.50
(6.94%)
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)
25/12/2013
4.87
 315,920 4.89 4.89 4.87 30,230 5,410 1.3
24/12/2013
4.88
 219,700 4.90 4.91 4.88 500 11,890 -0.5
23/12/2013
4.91
 132,970 4.89 4.94 4.89 7,310 0 0.3
20/12/2013
4.89
 169,680 4.94 4.94 4.89 39,990 38,390 0.1
19/12/2013
4.92
 222,690 4.92 4.94 4.91 111,250 130,230 -0.9
18/12/2013
4.92
 127,750 4.93 4.93 4.89 15,120 500 0.7
17/12/2013
4.91
 118,230 4.91 4.93 4.90 1,250 7,310 -0.3
16/12/2013
4.91
 106,870 4.91 4.92 4.89 14,440 2,600 0.6
13/12/2013
4.91
 191,610 4.90 4.94 4.89 14,570 11,250 0.2
12/12/2013
4.87
 332,300 4.87 4.87 4.83 1,250 15,120 -0.6
11/12/2013
4.87
 328,330 4.91 4.91 4.84 8,800 1,250 0.4
10/12/2013
4.91
 364,830 4.94 4.94 4.90 0 14,440 -0.7
09/12/2013
4.94
 376,760 5.00 5.00 4.94 1,000 14,570 -0.6
06/12/2013
5.00
 509,580 5.01 5.02 4.96 1,250 1,250 0.0
05/12/2013
5.01
 712,960 5.08 5.08 5.01 123,610 124,660 0.0
04/12/2013
5.08
 464,680 5.11 5.11 5.07 40,740 25,570 0.7
03/12/2013
5.08
 1,303,680 5.01 5.15 5.00 0 1,000 0.0
02/12/2013
5.03
 287,190 5.03 5.04 5.00 15,490 1,250 0.7
29/11/2013
5.01
 190,290 5.03 5.05 5.01 0 7,750 -0.4
28/11/2013
5.04
 153,520 5.04 5.07 5.04 1,267,985 1,262,295 0.3
27/11/2013
5.06
 204,670 5.07 5.08 5.03 116,490 113,140 0.2
26/11/2013
5.06
 279,960 5.05 5.07 5.03 1,660 15,490 -0.7
25/11/2013
5.06
 447,070 5.06 5.08 5.03 108,180 104,940 0.2
22/11/2013
5.05
 175,950 5.02 5.06 4.99 3,120 20,860 -0.9
21/11/2013
5.00
 472,460 5.02 5.20 5.00 475,653 475,253 0.0
20/11/2013
5.01
 273,870 5.03 5.03 4.96 45,520 43,440 0.1
19/11/2013
5.03
 314,080 5.02 5.04 5.00 4,230 3,240 0.0
18/11/2013
5.01
 518,370 5.00 5.06 4.99 8,680 3,120 0.3
15/11/2013
4.95
 707,550 4.84 4.96 4.84 4,420 3,750 0.0
14/11/2013
4.82
 108,680 4.82 4.84 4.81 2,410 3,740 -0.1
13/11/2013
4.81
 77,830 4.84 4.84 4.80 3,750 4,230 0.0
12/11/2013
4.82
 277,180 4.80 4.85 4.80 0 8,680 -0.4
11/11/2013
4.80
 147,110 4.80 4.81 4.78 6,230 4,420 0.1
08/11/2013
4.79
 142,130 4.77 4.79 4.77 20,000 22,400 -0.1
07/11/2013
4.77
 205,880 4.79 4.80 4.77 0 3,750 -0.2
06/11/2013
4.80
 147,130 4.79 4.80 4.78 590 0 0.0
05/11/2013
4.78
 170,070 4.79 4.79 4.78 3,870 6,230 -0.1
04/11/2013
4.79
 55,500 4.80 4.80 4.77 2,660 0 0.1
01/11/2013
4.79
 124,810 4.79 4.79 4.77 31,843 30,843 0.0
31/10/2013
4.77
 136,460 4.80 4.80 4.77 1,660 590 0.0
30/10/2013
4.79
 251,170 4.75 4.82 4.75 1,670 3,870 -0.1
29/10/2013
4.75
 118,960 4.70 4.76 4.70 0 2,660 -0.1
28/10/2013
4.73
 90,570 4.79 4.79 4.73 30,690 1,000 1.4
25/10/2013
4.75
 257,460 4.78 4.79 4.74 0 1,660 -0.1
24/10/2013
4.79
 257,910 4.79 4.84 4.79 99,241 99,161 0.0
23/10/2013
4.81
 228,910 4.77 4.81 4.77 30,000 30,000 0
22/10/2013
4.79
 213,510 4.78 4.81 4.78 25,000 54,440 -1.4
21/10/2013
4.81
 357,910 4.81 4.85 4.80 51,950 50,000 0.1
18/10/2013
4.81
 470,030 4.79 4.87 4.79 31,080 31,750 0.0
17/10/2013
4.78
 413,030 4.80 4.83 4.76 102,100 90,000 0.6
16/10/2013
4.76
 361,750 4.76 4.76 4.72 10,830 1,250 0.4
15/10/2013
4.74
 147,540 4.69 4.74 4.68 5,160 1,950 0.1
14/10/2013
4.67
 164,050 4.69 4.69 4.65 3,330 1,080 0.1
11/10/2013
4.68
 194,600 4.72 4.74 4.67 70 12,100 -0.5
10/10/2013
4.69
 259,470 4.75 4.77 4.69 1,700 10,820 -0.4
09/10/2013
4.76
 203,180 4.78 4.80 4.75 1,370 5,160 -0.2
08/10/2013
4.78
 150,880 4.80 4.80 4.75 104,930 103,330 0.1
07/10/2013
4.80
 244,840 4.74 4.82 4.74 123,910 100,070 1.2
04/10/2013
4.75
 435,780 4.68 4.77 4.66 1,010 1,700 0.0
03/10/2013
4.66
 180,150 4.69 4.69 4.65 8,320 1,370 0.3
02/10/2013
4.69
 125,270 4.66 4.70 4.66 620 4,930 -0.2
01/10/2013
4.66
 309,650 4.67 4.72 4.66 4,000 23,910 -0.9
30/09/2013
4.69
 191,710 4.73 4.73 4.67 6,660 1,000 0.3
27/09/2013
4.68
 134,960 4.72 4.72 4.64 24,000 28,320 -0.2
26/09/2013
4.70
 179,940 4.66 4.70 4.63 132,480 129,780 0.1
25/09/2013
4.66
 252,640 4.72 4.73 4.64 248,008 233,678 0.6
24/09/2013
4.70
 335,390 4.63 4.75 4.63 300,030 306,660 -0.3
23/09/2013
4.62
 322,410 4.53 4.63 4.53 525,450 524,000 0.1
20/09/2013
4.53
 44,400 4.52 4.55 4.52 0 3,320 -0.1
19/09/2013
4.52
 137,210 4.54 4.57 4.52 10,220 18,330 -0.4
18/09/2013
4.51
 206,220 4.51 4.56 4.48 90,550 80,030 0.5
17/09/2013
4.47
 158,300 4.47 4.51 4.43 13,120 5,450 0.3
16/09/2013
4.44
 171,720 4.47 4.48 4.43 2,190 0 0.1
13/09/2013
4.45
 109,090 4.45 4.51 4.45 700,000 710,220 -0.4
12/09/2013
4.48
 192,520 4.49 4.54 4.48 0 10,550 -0.5
11/09/2013
4.51
 232,820 4.57 4.61 4.51 6,550 13,120 -0.3
10/09/2013
4.53
 61,870 4.50 4.57 4.50 500 2,190 -0.1
09/09/2013
4.50
 136,590 4.61 4.61 4.47 2,910 0 0.1
06/09/2013
4.61
 265,600 4.57 4.67 4.54 10,095,470 10,061,570 1.6
05/09/2013
4.55
 241,450 4.50 4.56 4.45 1,307,090 1,301,130 0.3
04/09/2013
4.47
 255,430 4.49 4.51 4.43 17,947,222 17,942,812 0.2
03/09/2013
4.45
 58,660 4.55 4.55 4.45 6,940 2,910 0.2
30/08/2013
4.49
 229,370 4.48 4.50 4.42 199,660 229,630 -1.3
29/08/2013
4.43
 139,290 4.43 4.53 4.43 29,250 36,260 -0.3
28/08/2013
4.45
 433,180 4.56 4.58 4.39 230,000 229,910 0.0
27/08/2013
4.62
 122,680 4.67 4.67 4.60 3,810 6,940 -0.1
26/08/2013
4.64
 199,040 4.64 4.66 4.58 337,290 336,390 0.0
23/08/2013
4.65
 440,450 4.74 4.75 4.63 104,200 105,500 -0.1
22/08/2013
4.73
 373,950 4.83 4.83 4.69 96,400 94,190 0.1
21/08/2013
4.83
 472,880 4.87 4.87 4.68 9,940 3,810 0.3
20/08/2013
4.87
 448,010 4.89 4.90 4.83 400,000 404,820 -0.2
19/08/2013
4.90
 538,180 4.79 4.95 4.78 7,760 4,200 0.2
16/08/2013
4.79
 320,220 4.76 4.79 4.70 0 7,210 -0.3
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
4.77
 805,360 4.72 4.81 4.67 4,310 9,940 -0.3
14/08/2013
4.60
 198,010 4.58 4.60 4.56 237,020 235,140 0.1
13/08/2013
4.58
 426,440 4.57 4.62 4.55 100 7,760 -0.4
12/08/2013
4.58
 184,200 4.61 4.61 4.55 45,930 33,750 0.6
09/08/2013
4.59
 204,960 4.55 4.59 4.54 530 4,310 -0.2
08/08/2013
4.55
 363,680 4.66 4.66 4.55 13,130 1,880 0.5
07/08/2013
4.66
 826,400 4.58 4.70 4.56 223,450 200,100 1.1

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