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)
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
22/07/2013
4.93
 66,820 4.93 4.97 4.88 38,500 37,250 0.1
19/07/2013
4.93
 113,860 4.86 4.93 4.86 3,150 1,660 0.1
18/07/2013
4.86
 65,160 4.91 4.94 4.86 20,000 20,890 0.0
17/07/2013
4.91
 145,010 4.89 4.94 4.91 51,240 56,870 -0.2
16/07/2013
4.89
 107,880 4.84 4.93 4.84 31,270 32,520 -0.1
15/07/2013
4.84
 75,830 4.83 4.86 4.79 103,250 103,150 0.0
12/07/2013
4.83
 102,160 4.76 4.83 4.75 0 0 0
11/07/2013
4.76
 108,660 4.77 4.78 4.74 3,750 11,240 -0.3
10/07/2013
4.77
 42,560 4.78 4.79 4.75 0 1,250 -0.1
09/07/2013
4.78
 88,920 4.83 4.83 4.74 970 3,250 -0.1
08/07/2013
4.83
 112,140 4.89 4.91 4.83 4,270 0 0.2
05/07/2013
4.89
 193,730 4.87 4.91 4.84 66,600 70,350 -0.2
04/07/2013
4.87
 526,820 4.78 4.94 4.78 997,940 335,000 30.1
03/07/2013
4.78
 144,550 4.76 4.78 4.74 31,240 20,970 0.4
02/07/2013
4.76
 82,370 4.71 4.80 4.71 7,380 4,270 0.1
01/07/2013
4.71
 42,960 4.69 4.73 4.67 16,570 0 0.7
28/06/2013
4.69
 113,820 4.67 4.77 4.69 0 0 0
27/06/2013
4.67
 171,250 4.66 4.70 4.65 82,000 61,240 1.0
26/06/2013
4.66
 171,080 4.65 4.67 4.61 40,410 47,380 -0.3
25/06/2013
4.65
 668,790 4.77 4.77 4.60 8,490 16,570 -0.3
24/06/2013
4.77
 157,140 4.79 4.79 4.74 62,002 28,982 1.5
21/06/2013
4.79
 249,940 4.80 4.80 4.71 150,000 182,000 -1.4
20/06/2013
4.80
 144,390 4.83 4.85 4.79 4,320 410 0.2
19/06/2013
4.83
 105,860 4.82 4.87 4.80 17,040 8,480 0.4
18/06/2013
4.82
 179,510 4.85 4.85 4.78 153,670 183,020 -1.3
17/06/2013
4.85
 245,350 4.96 5.00 4.85 7,620 0 0.3
14/06/2013
4.96
 257,590 5.02 5.04 4.96 2,520 4,320 -0.1
13/06/2013
5.02
 413,530 5.05 5.05 5.00 12,820 17,040 -0.2
12/06/2013
5.05
 194,000 5.07 5.07 5.02 7,960 3,660 0.2
11/06/2013
5.07
 235,030 5.12 5.12 5.05 56,790 57,620 0.0
10/06/2013
5.12
 256,220 5.11 5.16 5.11 7,190 2,520 0.2
07/06/2013
5.11
 145,200 5.13 5.16 5.05 0 12,820 -0.6
06/06/2013
5.13
 189,030 5.07 5.13 5.02 1,250 7,960 -0.3
05/06/2013
5.07
 114,490 5.02 5.11 5.05 3,750 6,790 -0.1
04/06/2013
5.02
 721,910 4.97 5.12 4.97 210,100 217,190 -0.3
03/06/2013
4.97
 312,910 5.00 5.04 4.95 5,370 0 0.2
31/05/2013
5.00
 580,620 4.93 5.11 4.94 0 1,250 -0.1
30/05/2013
4.93
 294,550 4.94 4.94 4.88 5,610 3,750 0.1
29/05/2013
4.94
 495,190 4.84 4.98 4.85 326,515 319,495 0.3
28/05/2013
4.84
 330,890 4.80 4.86 4.80 4,370 5,370 0.0
27/05/2013
4.80
 364,260 4.71 4.88 4.79 10,250 0 0.4
24/05/2013
4.71
 325,890 4.68 4.76 4.67 2,010 5,610 -0.2
23/05/2013
4.68
 620,980 4.68 4.74 4.64 5,160 7,120 -0.1
22/05/2013
4.68
 473,190 4.71 4.74 4.68 0 4,370 -0.2
21/05/2013
4.71
 1,829,150 4.41 4.71 4.50 3,020 10,250 -0.3
20/05/2013
4.41
 311,400 4.32 4.47 4.32 2,930 2,000 0.0
17/05/2013
4.32
 103,500 4.36 4.36 4.32 0 5,160 -0.2
16/05/2013
4.36
 129,340 4.36 4.38 4.32 800 0 0.0
15/05/2013
4.36
 156,680 4.31 4.36 4.31 103,830 103,020 0.0
14/05/2013
4.31
 321,880 4.27 4.41 4.27 1,250 2,930 -0.1
13/05/2013
4.27
 60,290 4.25 4.29 4.25 63,310 50,000 0.5
10/05/2013
4.25
 64,700 4.24 4.27 4.24 2,450 800 0.1
09/05/2013
4.24
 80,750 4.24 4.27 4.24 2,150 3,830 -0.1
08/05/2013
4.24
 122,380 4.21 4.28 4.22 11,100 1,250 0.4
07/05/2013
4.21
 91,010 4.30 4.30 4.21 3,290 13,310 -0.4
06/05/2013
4.30
 188,450 4.16 4.30 4.16 4,210 2,450 0.1
03/05/2013
4.16
 73,320 4.15 4.18 4.15 15,000 2,150 0.5
02/05/2013
4.15
 66,280 4.18 4.20 4.15 16,670 11,100 0.2
26/04/2013
4.18
 51,690 4.18 4.20 4.16 0 3,290 -0.1
25/04/2013
4.18
 46,180 4.16 4.22 4.16 10,670 4,210 0.2
24/04/2013
4.16
 150,350 4.19 4.21 4.14 14,580 15,000 0.0
23/04/2013
4.19
 70,860 4.14 4.20 4.15 7,580 16,670 -0.3
22/04/2013
4.14
 143,400 4.15 4.21 4.14 21,250 20,000 0.0
18/04/2013
4.15
 135,860 4.27 4.27 4.14 250 10,670 -0.4
17/04/2013
4.27
 105,540 4.21 4.32 4.21 6,280 14,570 -0.3
16/04/2013
4.21
 137,720 4.24 4.25 4.13 1,750 7,580 -0.2
15/04/2013
4.24
 320,830 4.38 4.38 4.22 105,390 101,250 0.2
12/04/2013
4.38
 332,180 4.40 4.46 4.34 106,720 105,720 0.0
11/04/2013
4.40
 312,510 4.47 4.47 4.37 1,430 6,280 -0.2
10/04/2013
4.47
 305,550 4.59 4.60 4.47 111,250 101,750 0.4
09/04/2013
4.59
 894,350 4.46 4.67 4.46 42,500 45,390 -0.1

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