CTCP FPT (fpt)

94.90
1.10
(1.17%)
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
(2025-11-17) 		-6.16 -6.16% 117,154,600 13,897,700 1,366.7
93.70
99.96
94.90
2 tháng
(2025-10-17) 		6.61 7.58% 354,748,900 43,417,900 4,287.4
86.10
103.92
94.90
3 tháng
(2025-09-17) 		-10.61 -10.16% 589,905,800 21,443,000 2,243.4
86.10
104.41
94.90
6 tháng
(2025-06-19) 		-6.03 -6.04% 1,148,606,500 -44,398,532 -4,555.0
86.10
110.95
94.90
12 tháng
(2024-12-23) 		-34.03 -26.62% 1,836,539,600 -111,623,633 -13,894.7
86.10
131.67
94.90
24 tháng
(2023-12-27) 		22.88 32.27% 2,822,546,300 -155,371,077 -19,739.6
69.31
131.67
94.90
36 tháng
(2023-01-03) 		44.06 88.58% 3,186,453,400 -156,320,239 -19,829.1
48.25
131.67
94.90
60 tháng
(2021-01-11) 		65.84 235.42% 4,216,952,200 -151,552,889 -19,298.5
25.33
131.67
94.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2011
4.05
 8,971 4.05 4.05 4.03 172,010 48,480 6.2
15/07/2011
4.05
 104,220 4.09 4.09 4.02 763,530 242,090 25.9
14/07/2011
4.09
 109,280 4.10 4.10 4.06 309,500 40,250 13.4
13/07/2011
4.10
 289,890 4.05 4.10 4.07 359,030 172,140 9.4
12/07/2011
4.05
 292,020 3.99 4.05 3.99 176,610 57,410 5.8
11/07/2011
3.99
 146,840 3.98 4.05 3.95 119,990 26,600 4.5
08/07/2011
3.98
 174,530 3.82 4.01 3.82 130,680 83,280 2.3
07/07/2011
3.82
 91,950 3.83 3.86 3.82 105,550 88,340 0.8
06/07/2011
3.83
 98,560 3.77 3.83 3.77 538,610 620,300 -3.8
05/07/2011
3.77
 258,620 3.77 3.86 3.77 187,860 306,100 -5.5
04/07/2011
3.77
 338,130 3.82 3.86 3.77 216,600 306,050 -4.1
01/07/2011
3.82
 138,900 3.94 3.98 3.82 61,300 106,280 -2.1
30/06/2011
3.94
 124,130 3.95 4.02 3.93 96,200 86,140 0.5
29/06/2011
3.95
 252,190 4.02 4.02 3.95 177,420 226,930 -2.4
28/06/2011
4.02
 83,480 3.99 4.02 3.99 225,590 207,580 0.9
27/06/2011
3.99
 118,410 4.06 4.10 3.99 53,550 94,970 -2.0
24/06/2011
4.06
 153,920 4.08 4.10 4.06 68,990 79,530 -0.5
23/06/2011
4.08
 114,290 4.14 4.14 4.08 124,930 57,440 3.4
22/06/2011
4.14
 154,350 4.10 4.14 4.09 387,180 407,800 -1.0
21/06/2011
4.10
 109,460 4.06 4.14 4.07 95,880 30,340 3.3
20/06/2011
4.06
 98,350 4.10 4.14 4.06 89,080 65,270 1.2
17/06/2011
4.10
 471,410 4.14 4.23 4.10 507,620 447,890 3.1
16/06/2011
4.14
 69,510 4.10 4.18 4.06 113,770 103,590 0.5
15/06/2011
4.10
 388,950 4.10 4.14 4.09 341,000 279,210 3.1
14/06/2011
4.10
 236,750 4.14 4.31 4.10 187,650 105,230 4.2
13/06/2011
4.14
 127,810 4.14 4.14 4.10 84,490 67,660 0.9
10/06/2011
4.14
 126,840 4.18 4.23 4.14 55,290 74,170 -1.0
09/06/2011
4.18
 23,780 4.18 4.18 4.10 11,280 3,140 0.4
08/06/2011
4.18
 267,390 4.27 4.43 4.18 217,180 136,400 4.3
07/06/2011
4.27
 283,800 4.10 4.27 4.03 242,110 152,430 4.6
06/06/2011
4.10
 274,460 4.14 4.14 4.07 270,660 151,410 6.0
03/06/2011
4.14
 410,090 4.09 4.18 4.08 398,490 114,050 14.2
02/06/2011
4.09
 342,390 3.90 4.09 4.00 240,030 189,830 2.5
01/06/2011
3.90
 410,760 3.72 3.90 3.57 320,170 230,230 4.3
31/05/2011
3.72
 122,910 3.72 3.72 3.69 95,800 61,170 1.6
30/05/2011
3.72
 207,990 3.74 3.76 3.72 172,670 75,430 4.4
27/05/2011
3.74
 329,390 3.73 3.91 3.72 135,430 221,590 -3.9
26/05/2011
3.73
 253,150 3.56 3.73 3.39 207,790 235,340 -1.2
25/05/2011
3.56
 311,790 3.74 3.74 3.56 235,340 140,850 4.1
24/05/2011
3.74
 245,690 3.94 3.94 3.74 195,830 123,170 3.3
23/05/2011
3.94
 207,850 4.14 4.14 3.94 173,340 128,430 2.2
20/05/2011
4.14
 222,500 4.23 4.23 4.09 182,650 191,470 -0.4
19/05/2011
4.23
 103,090 4.18 4.27 4.18 121,070 63,030 3.0
18/05/2011
4.18
 121,770 4.23 4.23 4.10 72,700 42,530 1.5
17/05/2011
4.23
 103,050 4.23 4.27 4.18 89,970 46,460 2.3
16/05/2011
4.23
 153,430 4.31 4.35 4.23 100,540 66,690 1.8
13/05/2011
4.31
 206,020 4.31 4.35 4.31 195,350 116,860 4.1
12/05/2011
4.31
 101,770 4.31 4.31 4.23 198,600 114,850 4.4
11/05/2011
4.31
 296,850 4.35 4.35 4.27 454,500 405,700 2.6
10/05/2011
4.35
 184,360 4.35 4.39 4.35 165,110 92,000 3.9
09/05/2011
4.35
 169,860 4.27 4.35 4.27 188,560 270,880 -4.3
06/05/2011
4.27
 173,370 4.23 4.35 4.23 313,990 293,330 1.1
05/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
05/05/2011
4.23
 99,170 4.18 4.23 4.18 87,300 0 4.5
04/05/2011
4.18
 116,010 4.14 4.23 4.10 86,260 47,110 2.0
29/04/2011
4.14
 198,900 4.10 4.23 4.10 150,710 103,250 2.4
28/04/2011
4.10
 106,310 4.14 4.14 4.06 35,560 83,010 -2.4
27/04/2011
4.14
 283,140 4.14 4.23 4.05 167,120 219,660 -2.6
26/04/2011
4.14
 142,470 4.23 4.27 4.14 125,540 9,680 6.0
25/04/2011
4.23
 104,440 4.05 4.23 4.06 80,860 29,330 2.7
22/04/2011
4.05
 108,710 4.10 4.18 4.05 28,320 45,000 -0.8
21/04/2011
4.10
 125,940 4.10 4.14 4.06 77,160 87,500 -0.5
20/04/2011
4.10
 288,500 4.14 4.18 4.10 132,380 263,140 -6.6
19/04/2011
4.14
 121,670 4.18 4.23 4.10 31,310 21,850 0.5
18/04/2011
4.18
 11,901 4.31 4.31 4.18 49,990 57,270 -0.4
15/04/2011
4.31
 268,920 4.31 4.35 4.27 167,860 160,450 0.4
14/04/2011
4.31
 143,580 4.47 4.47 4.31 65,060 40,190 1.4
13/04/2011
4.47
 184,160 4.67 4.67 4.47 123,910 80,340 2.4
08/04/2011
4.67
 215,430 4.67 4.67 4.59 106,080 102,480 0.2
07/04/2011
4.67
 1,194,250 4.63 4.83 4.63 1,075,880 277,560 47.2
06/04/2011
4.63
 324,410 4.43 4.63 4.63 410,080 53,200 20.3
05/04/2011
4.43
 122,720 4.23 4.43 4.43 296,420 167,830 7.0
04/04/2011
4.23
 131,820 4.05 4.23 4.23 358,120 250,000 5.6
01/04/2011
4.05
 122,770 4.14 4.14 4.04 40,460 65,500 -1.3
31/03/2011
4.14
 58,030 4.14 4.18 4.10 35,880 10,140 1.3
30/03/2011
4.14
 196,660 4.18 4.18 4.10 65,470 29,250 1.8
29/03/2011
4.18
 35,290 4.23 4.23 4.18 7,360 4,390 0.2
28/03/2011
4.23
 67,550 4.27 4.31 4.18 11,060 24,340 -0.7
25/03/2011
4.27
 99,110 4.31 4.31 4.23 37,470 60,000 -1.2
24/03/2011
4.31
 52,750 4.35 4.35 4.27 37,310 12,200 1.3
23/03/2011
4.35
 101,550 4.31 4.35 4.31 154,360 101,560 2.8
22/03/2011
4.31
 214,610 4.31 4.35 4.27 284,210 226,000 3.1
21/03/2011
4.31
 229,180 4.31 4.35 4.31 177,850 158,860 1.0
18/03/2011
4.31
 412,110 4.23 4.31 4.18 316,360 451,940 -7.1
17/03/2011
4.23
 118,750 4.27 4.31 4.23 242,780 206,340 1.9
16/03/2011
4.27
 246,180 4.27 4.31 4.23 413,410 333,970 4.2
15/03/2011
4.27
 190,180 4.31 4.31 4.27 137,620 135,600 0.1
14/03/2011
4.31
 179,190 4.39 4.39 4.31 130,160 52,900 4.1
11/03/2011
4.39
 288,970 4.43 4.47 4.39 263,040 294,690 -1.7
10/03/2011
4.43
 301,530 4.39 4.43 4.35 427,170 419,940 0.4
09/03/2011
4.39
 176,060 4.47 4.47 4.27 186,960 79,980 5.8
08/03/2011
4.47
 233,450 4.39 4.47 4.39 174,300 20,520 8.4
07/03/2011
4.39
 132,760 4.39 4.43 4.39 374,310 293,870 4.3
04/03/2011
4.39
 260,440 4.39 4.47 4.39 209,730 118,740 4.9
03/03/2011
4.39
 243,550 4.39 4.43 4.27 225,270 34,810 10.3
02/03/2011
4.39
 428,290 4.43 4.43 4.23 308,410 33,640 14.7
01/03/2011
4.43
 223,800 4.39 4.43 4.35 157,220 5,900 8.1
28/02/2011
4.39
 466,550 4.51 4.59 4.39 436,093 411,303 1.4
25/02/2011
4.51
 365,920 4.31 4.51 4.27 210,660 76,710 7.3
24/02/2011
4.31
 591,360 4.35 4.35 4.14 248,520 183,020 3.4
23/02/2011
4.35
 379,950 4.39 4.51 4.35 103,060 215,040 -6.0

Chính sách bảo mật | Điều khoản sử dụng |