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)
13/03/2013
3.73
 66,390 3.79 3.79 3.72 3,080 170 0.1
12/03/2013
3.77
 67,310 3.74 3.81 3.71 2,710 6,400 -0.1
11/03/2013
3.77
 78,540 3.70 3.78 3.70 1,870 4,420 -0.1
08/03/2013
3.70
 116,190 3.61 3.71 3.61 76,110 4,960 2.8
07/03/2013
3.62
 115,870 3.67 3.67 3.58 0 3,080 -0.1
06/03/2013
3.64
 60,350 3.59 3.65 3.59 46,750 22,710 0.9
05/03/2013
3.59
 194,960 3.62 3.64 3.59 4,750 1,870 0.1
04/03/2013
3.64
 225,550 3.71 3.71 3.62 4,170 76,110 -2.6
01/03/2013
3.72
 96,880 3.73 3.73 3.70 1,250 0 0.0
28/02/2013
3.72
 191,070 3.68 3.74 3.68 16,580 26,750 -0.4
27/02/2013
3.68
 283,110 3.68 3.75 3.67 21,500 4,750 0.7
26/02/2013
3.71
 285,040 3.87 3.87 3.71 618,460 614,380 0.2
25/02/2013
3.87
 143,330 3.92 3.92 3.86 186,923 186,303 0.0
22/02/2013
3.88
 337,970 3.92 3.97 3.78 6,710 16,580 -0.4
21/02/2013
3.89
 307,570 3.98 3.99 3.89 0 21,500 -0.8
20/02/2013
3.98
 171,590 3.95 4.00 3.95 353,350 358,480 -0.2
19/02/2013
4.00
 168,260 4.03 4.04 3.99 2,320 1,870 0.0
18/02/2013
4.03
 131,010 4.01 4.05 4.00 5,280 6,710 -0.1
08/02/2013
4.01
 92,170 4.00 4.08 3.98 0 0 0
07/02/2013
3.99
 155,490 3.98 3.99 3.96 32,500 35,120 -0.1
06/02/2013
3.97
 90,900 3.94 4.03 3.94 20,010 22,320 -0.1
05/02/2013
3.95
 183,200 3.94 3.97 3.92 3,820 5,280 -0.1
04/02/2013
3.97
 166,570 4.01 4.01 3.95 5,160 0 0.2
01/02/2013
3.98
 323,300 4.03 4.03 3.93 364,160 362,910 0.1
31/01/2013
4.04
 366,670 4.09 4.10 4.03 0 0 0
30/01/2013
4.11
 689,630 4.03 4.19 4.03 8,210 3,820 0.2
29/01/2013
3.98
 207,130 4.00 4.03 3.97 200 5,160 -0.2
28/01/2013
4.01
 558,550 3.98 4.11 3.98 0 1,750 -0.1
25/01/2013
3.96
 787,540 3.87 3.98 3.87 260,430 255,120 0.2
24/01/2013
3.83
 141,650 3.75 3.84 3.75 10 8,210 -0.3
23/01/2013
3.73
 192,530 3.71 3.75 3.71 490 200 0.0
22/01/2013
3.73
 373,240 3.80 3.82 3.65 0 0 0
21/01/2013
3.80
 119,000 3.81 3.83 3.78 327,370 278,010 2.0
18/01/2013
3.82
 362,960 3.81 3.84 3.80 137,370 136,530 0.0
17/01/2013
3.84
 292,200 3.88 3.90 3.84 182,000 182,490 0.0
16/01/2013
3.89
 368,380 3.89 3.95 3.85 26,740 0 1.1
15/01/2013
3.85
 357,880 3.80 3.90 3.80 86,850 54,670 1.4
14/01/2013
3.80
 499,600 3.85 3.88 3.79 20,000 20,710 0.0
11/01/2013
3.92
 614,810 3.98 4.00 3.91 0 0 0
10/01/2013
3.98
 607,050 3.90 4.01 3.89 40,000 66,740 -1.0
09/01/2013
3.93
 1,588,500 4.02 4.02 3.88 750 94,350 -3.7
08/01/2013
3.83
 535,860 3.65 3.83 3.64 10,080 0 0.4
07/01/2013
3.64
 204,570 3.64 3.67 3.62 0 0 0
04/01/2013
3.66
 278,020 3.59 3.66 3.58 0 0 0
03/01/2013
3.61
 366,960 3.66 3.68 3.55 24,370 20,750 0.1
02/01/2013
3.66
 380,320 3.55 3.68 3.55 9,410 10,080 0.0
28/12/2012
3.54
 152,500 3.57 3.57 3.53 70 0 0.0
27/12/2012
3.57
 346,980 3.47 3.60 3.47 7,000 0 0.2
26/12/2012
3.45
 274,620 3.33 3.45 3.32 33,240 34,370 0.0
25/12/2012
3.34
 189,040 3.34 3.35 3.32 1,250 9,410 -0.3
24/12/2012
3.34
 156,090 3.29 3.35 3.29 330 70 0.0
21/12/2012
3.28
 202,750 3.30 3.32 3.25 187,500 186,640 0.0
20/12/2012
3.30
 71,260 3.37 3.37 3.30 0 3,240 -0.1
19/12/2012
3.35
 151,080 3.31 3.39 3.28 0 1,250 0.0
18/12/2012
3.26
 95,270 3.27 3.31 3.26 1,270 330 0.0
17/12/2012
3.31
 89,860 3.32 3.36 3.30 2,910 7,860 -0.2
14/12/2012
3.32
 61,370 3.33 3.37 3.32 0 0 0
13/12/2012
3.34
 139,170 3.33 3.36 3.31 2,500 0 0.1
12/12/2012
3.32
 144,700 3.27 3.37 3.27 1,190 1,250 0.0
11/12/2012
3.27
 41,280 3.27 3.29 3.27 0 2,910 -0.1
10/12/2012
3.29
 37,500 3.27 3.29 3.26 435,540 433,700 0.1
07/12/2012
3.25
 40,580 3.25 3.28 3.24 1,060 2,500 0.0
06/12/2012
3.27
 66,360 3.26 3.29 3.26 2,030 1,190 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2012
3.29
 107,150 3.30 3.34 3.25 46,000 22,400 0.8
04/12/2012
3.20
 93,650 3.14 3.20 3.13 0 1,840 -0.1
03/12/2012
3.17
 54,360 3.19 3.19 3.16 0 1,050 0.0
30/11/2012
3.19
 44,430 3.19 3.20 3.18 1,835,782 1,837,812 -0.1
29/11/2012
3.18
 73,740 3.22 3.23 3.18 0 23,600 -0.8
28/11/2012
3.22
 44,390 3.27 3.27 3.22 729,950 724,300 0.2
27/11/2012
3.26
 49,420 3.29 3.30 3.26 1,250 0 0.0
26/11/2012
3.29
 38,540 3.32 3.32 3.29 3,660 0 0.1
23/11/2012
3.31
 31,930 3.33 3.33 3.31 26,100 25,500 0.0
22/11/2012
3.31
 39,450 3.32 3.32 3.30 8,790 5,650 0.1
21/11/2012
3.31
 20,910 3.35 3.35 3.31 960 1,250 0.0
20/11/2012
3.32
 22,050 3.29 3.33 3.29 601,870 605,530 -0.1
19/11/2012
3.32
 32,930 3.40 3.40 3.32 78,080 74,600 0.1
16/11/2012
3.37
 17,580 3.41 3.41 3.37 910 8,790 -0.3
15/11/2012
3.39
 45,690 3.42 3.42 3.39 0 960 0.0
14/11/2012
3.42
 31,510 3.43 3.43 3.40 2,510 0 0.1
13/11/2012
3.41
 31,120 3.43 3.44 3.41 1,000 4,080 -0.1
12/11/2012
3.42
 99,430 3.35 3.44 3.35 22,780 20,910 0.1
09/11/2012
3.32
 23,200 3.32 3.33 3.30 5,030 0 0.2
08/11/2012
3.32
 36,430 3.34 3.34 3.30 9,040 2,510 0.2
07/11/2012
3.32
 44,590 3.31 3.34 3.29 6,780 1,000 0.2
06/11/2012
3.27
 44,860 3.36 3.36 3.27 16,360 2,780 0.5
05/11/2012
3.31
 97,960 3.18 3.33 3.17 3,150 5,030 -0.1
02/11/2012
3.33
 96,810 3.35 3.38 3.33 740 9,040 -0.3
01/11/2012
3.49
 70,110 3.46 3.51 3.46 750 6,780 -0.2
31/10/2012
3.49
 91,490 3.50 3.51 3.49 1,860 16,360 -0.5
30/10/2012
3.50
 94,430 3.50 3.53 3.50 0 3,150 -0.1
29/10/2012
3.54
 47,580 3.53 3.55 3.53 31,590 30,740 0.0
26/10/2012
3.55
 31,920 3.56 3.56 3.53 6,660 750 0.2
25/10/2012
3.56
 61,750 3.53 3.56 3.53 20,320 1,860 0.7
24/10/2012
3.56
 81,980 3.56 3.57 3.56 830 0 0.0
23/10/2012
3.56
 76,660 3.56 3.57 3.55 72,660 71,590 0.0
22/10/2012
3.56
 57,430 3.60 3.60 3.56 5,300 6,660 0.0
19/10/2012
3.57
 60,110 3.61 3.61 3.55 20,200 40,320 -0.7
18/10/2012
3.58
 60,410 3.62 3.62 3.58 1,250 830 0.0
17/10/2012
3.62
 26,680 3.61 3.64 3.61 0 2,660 -0.1
16/10/2012
3.62
 67,270 3.59 3.63 3.59 0 5,300 -0.2

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