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)
15/10/2012
3.60
 63,990 3.61 3.63 3.60 17,250 200 0.6
12/10/2012
3.62
 45,680 3.65 3.67 3.62 130 1,250 0.0
11/10/2012
3.65
 160,130 3.69 3.69 3.65 0 0 0
10/10/2012
3.66
 42,760 3.66 3.66 3.64 36,850 20,000 0.6
09/10/2012
3.63
 143,640 3.61 3.71 3.60 4,250 17,250 -0.5
08/10/2012
3.60
 64,880 3.57 3.62 3.57 440 130 0.0
05/10/2012
3.59
 46,100 3.61 3.61 3.59 0 0 0
04/10/2012
3.59
 93,060 3.60 3.62 3.59 44,045 57,605 -0.5
03/10/2012
3.60
 65,800 3.60 3.63 3.60 970 4,250 -0.1
02/10/2012
3.60
 110,610 3.60 3.62 3.58 0 1,750 -0.1
01/10/2012
3.60
 74,140 3.65 3.67 3.58 63,240 0 2.5
28/09/2012
3.70
 94,180 3.71 3.75 3.69 22,570 25,790 -0.1
27/09/2012
3.71
 254,170 3.64 3.79 3.62 660 970 0.0
26/09/2012
3.61
 129,510 3.59 3.62 3.56 10,050 0 0.4
25/09/2012
3.57
 126,430 3.59 3.59 3.56 9,510 1,580 0.3
24/09/2012
3.57
 104,050 3.59 3.59 3.56 5,470 70 0.2
21/09/2012
3.59
 49,890 3.60 3.63 3.58 22,820 21,400 0.1
20/09/2012
3.58
 138,350 3.59 3.63 3.56 20,000 30,050 -0.4
19/09/2012
3.58
 486,130 3.58 3.66 3.55 206,630 215,860 -0.3
18/09/2012
3.69
 168,920 3.75 3.77 3.69 0 5,470 -0.2
17/09/2012
3.77
 98,290 3.78 3.79 3.74 5,170 2,080 0.1
14/09/2012
3.78
 143,660 3.83 3.83 3.78 0 0 0
13/09/2012
3.78
 142,710 3.80 3.80 3.74 4,160 280 0.2
12/09/2012
3.78
 55,010 3.75 3.83 3.75 116,600 116,600 0
11/09/2012
3.76
 91,990 3.63 3.78 3.63 0 5,170 -0.2
10/09/2012
3.75
 94,970 3.85 3.85 3.72 1,070 0 0.0
07/09/2012
3.84
 105,620 3.85 3.86 3.81 300 4,160 -0.2
06/09/2012
3.85
 146,150 3.90 3.95 3.82 31,070 28,070 0.1
05/09/2012
3.95
 172,150 4.08 4.09 3.95 45,000 45,000 0
04/09/2012
4.08
 196,570 4.09 4.11 3.96 4,620 1,070 0.1
31/08/2012
3.91
 490,150 3.73 3.91 3.72 340 300 0.0
30/08/2012
3.73
 556,380 3.73 3.76 3.71 10 3,000 -0.1
29/08/2012
3.73
 516,890 3.81 3.81 3.71 22,050 20,000 0.1
28/08/2012
3.72
 387,150 3.83 3.90 3.70 187,570 188,020 0.0
27/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2012
3.82
 327,330 4.11 4.11 3.82 129,920 129,540 0.0
24/08/2012
4.01
 166,690 3.81 4.10 3.80 112,670 111,700 0.0
23/08/2012
3.98
 306,220 4.19 4.19 3.98 57,290 52,720 0.2
22/08/2012
4.19
 175,470 4.19 4.29 4.17 1,000 4,170 -0.1
21/08/2012
4.19
 424,710 4.38 4.38 4.18 475,000 470,720 0.2
20/08/2012
4.39
 87,130 4.38 4.40 4.34 15,000 970 0.6
17/08/2012
4.34
 219,300 4.29 4.38 4.29 470 6,620 -0.3
16/08/2012
4.36
 324,050 4.42 4.46 4.36 187,853 185,233 0.1
15/08/2012
4.39
 398,780 4.39 4.42 4.38 8,750 5,000 0.2
14/08/2012
4.41
 223,310 4.36 4.47 4.36 42,480 55,000 -0.6
13/08/2012
4.43
 155,720 4.49 4.49 4.37 5,650 470 0.2
10/08/2012
4.36
 461,230 4.49 4.49 4.36 19,160 3,620 0.7
09/08/2012
4.47
 324,860 4.49 4.51 4.44 4,700 8,750 -0.2
08/08/2012
4.49
 71,270 4.49 4.50 4.48 1,750 2,480 0.0
07/08/2012
4.50
 144,950 4.49 4.51 4.48 2,080 5,650 -0.2
06/08/2012
4.50
 148,440 4.48 4.53 4.48 730 19,160 -0.9
03/08/2012
4.51
 159,240 4.48 4.51 4.48 0 4,700 -0.2
02/08/2012
4.50
 89,910 4.48 4.54 4.48 20 1,740 -0.1
01/08/2012
4.50
 134,550 4.51 4.53 4.49 27,270 22,080 0.2
31/07/2012
4.54
 142,000 4.53 4.57 4.53 35,480 36,200 0.0
30/07/2012
4.64
 188,880 4.57 4.67 4.57 3,830 0 0.2
27/07/2012
4.57
 116,650 4.59 4.59 4.55 50,080 40,450 0.5
26/07/2012
4.55
 88,280 4.50 4.55 4.50 40,218 30,398 0.5
25/07/2012
4.53
 178,060 4.67 4.67 4.53 1,923,302 81,210 94.8
24/07/2012
4.69
 297,120 4.49 4.71 4.49 4,950 3,830 0.1
23/07/2012
4.49
 61,190 4.49 4.49 4.47 470 9,650 -0.4
20/07/2012
4.49
 83,160 4.54 4.56 4.49 5,000 17,090 -0.6
19/07/2012
4.50
 62,810 4.48 4.50 4.46 113,500 114,550 0.0
18/07/2012
4.49
 54,300 4.52 4.52 4.48 100,260 104,950 -0.2
17/07/2012
4.51
 38,870 4.50 4.51 4.48 0 470 0.0
16/07/2012
4.51
 23,050 4.60 4.60 4.50 480 5,000 -0.2
13/07/2012
4.55
 30,930 4.50 4.57 4.48 2,300 1,000 0.1
12/07/2012
4.49
 20,870 4.48 4.49 4.48 0 260 0.0
11/07/2012
4.49
 40,600 4.48 4.49 4.46 27,580 21,600 0.3
10/07/2012
4.48
 27,540 4.48 4.50 4.48 0 480 0.0
09/07/2012
4.49
 14,410 4.43 4.53 4.43 289,160 291,330 -0.1
06/07/2012
4.53
 26,770 4.55 4.55 4.53 130 0 0.0
05/07/2012
4.53
 35,790 4.53 4.54 4.50 3,430 150 0.2
04/07/2012
4.50
 18,440 4.53 4.53 4.48 55,000 50,000 0.2
03/07/2012
4.48
 12,120 4.55 4.55 4.48 76,300 75,130 0.1
02/07/2012
4.49
 131,390 4.54 4.61 4.48 4,170 130 0.2
29/06/2012
4.49
 4,970 4.53 4.56 4.49 0 3,430 -0.2
28/06/2012
4.49
 36,470 4.64 4.64 4.49 5,250 5,000 0.0
27/06/2012
4.63
 73,780 4.67 4.67 4.63 15,500 1,300 0.7
26/06/2012
4.63
 31,110 4.63 4.65 4.63 0 4,170 -0.2
25/06/2012
4.67
 42,840 4.66 4.70 4.66 70 0 0.0
22/06/2012
4.67
 67,350 4.68 4.69 4.67 10 5,250 -0.3
21/06/2012
4.69
 50,360 4.69 4.70 4.67 0 15,500 -0.8
20/06/2012
4.70
 89,720 4.72 4.72 4.68 1,600 0 0.1
19/06/2012
4.68
 103,760 4.67 4.69 4.66 0 70 0.0
18/06/2012
4.68
 34,490 4.73 4.73 4.66 22,000 20,000 0.1
15/06/2012
4.66
 108,970 4.68 4.68 4.65 46,390 42,000 0.2
14/06/2012
4.65
 70,750 4.69 4.69 4.64 15,880 1,600 0.7
13/06/2012
4.67
 71,920 4.69 4.69 4.66 74,720 70,000 0.2
12/06/2012
4.67
 85,420 4.68 4.69 4.66 80,630 72,000 0.4
11/06/2012
4.68
 41,690 4.71 4.71 4.64 6,000 4,390 0.1
08/06/2012
4.67
 82,110 4.72 4.76 4.67 1,000 15,880 -0.7
07/06/2012
4.70
 32,200 4.73 4.73 4.70 1,000 4,720 -0.2
06/06/2012
4.70
 53,290 4.71 4.71 4.66 63,650 60,630 0.2
05/06/2012
4.67
 146,830 4.64 4.68 4.64 62,000 66,000 -0.2
04/06/2012
4.67
 99,040 4.70 4.70 4.67 1,880 1,000 0.0
01/06/2012
4.70
 38,050 4.71 4.72 4.70 20,000 21,000 0.0
31/05/2012
4.71
 140,030 4.70 4.72 4.70 5,000 13,650 -0.4
30/05/2012
4.73
 65,430 4.76 4.76 4.70 9,300 2,000 0.4
29/05/2012
4.72
 64,910 4.72 4.73 4.69 24,530 24,380 0.0
28/05/2012
4.73
 124,200 4.72 4.76 4.72 22,350 0 1.2

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