CTCP FPT (fpt)

52.80
2.40
(4.76%)
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)
25/05/2012
4.73
 103,830 4.73 4.73 4.67 4,350 5,000 0.0
24/05/2012
4.63
 99,980 4.65 4.67 4.63 74,300 70,300 0.2
23/05/2012
4.65
 127,830 4.72 4.74 4.62 50,500 52,030 -0.1
22/05/2012
4.74
 89,520 4.86 4.86 4.74 1,040 22,350 -1.1
21/05/2012
4.81
 167,520 4.76 4.81 4.67 20,120 4,350 0.8
18/05/2012
4.62
 264,100 4.74 4.74 4.57 0 13,300 -0.6
17/05/2012
4.74
 160,230 4.72 4.76 4.72 345,910 320,500 1.3
16/05/2012
4.70
 110,580 4.75 4.76 4.70 18,770 1,030 0.9
15/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2012
4.72
 350,530 4.95 4.95 4.71 4,540 20,120 -0.8
14/05/2012
4.80
 213,220 4.88 4.91 4.80 2,590 0 0.2
11/05/2012
4.84
 284,390 4.99 4.99 4.84 5,330 20,560 -1.0
10/05/2012
4.91
 290,000 4.99 4.99 4.91 0 18,770 -1.2
09/05/2012
4.95
 264,470 4.95 4.99 4.91 101,890 104,540 -0.2
08/05/2012
4.99
 311,770 5.03 5.06 4.95 34,939 34,879 0.0
07/05/2012
5.03
 284,350 4.99 5.03 4.91 0 5,330 -0.4
04/05/2012
4.95
 388,650 4.88 4.99 4.88 1,000 0 0.1
03/05/2012
4.88
 550,510 4.88 4.88 4.80 59,730 21,890 2.5
02/05/2012
4.65
 425,310 4.65 4.65 4.61 12,700 3,340 0.6
27/04/2012
4.46
 108,790 4.50 4.54 4.46 4,520 0 0.3
26/04/2012
4.46
 180,500 4.61 4.61 4.46 39,560 21,000 1.1
25/04/2012
4.54
 79,440 4.61 4.61 4.50 27,160 39,730 -0.7
24/04/2012
4.50
 81,550 4.46 4.50 4.43 56,510 65,360 -0.5
23/04/2012
4.39
 139,090 4.46 4.58 4.39 2,090 4,520 -0.1
20/04/2012
4.43
 240,320 4.50 4.61 4.43 82,400 89,560 -0.4
19/04/2012
4.46
 301,330 4.65 4.69 4.46 74,820 79,210 -0.1
18/04/2012
4.65
 113,720 4.73 4.73 4.65 14,600 3,850 0.7
17/04/2012
4.69
 123,760 4.73 4.73 4.61 11,300 2,090 0.6
16/04/2012
4.65
 128,380 4.65 4.73 4.61 20,500 12,400 0.5
13/04/2012
4.58
 129,430 4.73 4.73 4.58 161,000 182,770 -1.3
12/04/2012
4.73
 181,420 4.73 4.76 4.69 0 14,600 -0.9
11/04/2012
4.69
 401,940 4.54 4.69 4.50 32,240 35,440 -0.2
10/04/2012
4.50
 97,870 4.54 4.54 4.46 6,160 20,500 -0.9
09/04/2012
4.50
 86,600 4.54 4.54 4.46 110,830 101,000 0.6
06/04/2012
4.46
 46,820 4.50 4.50 4.46 2,800 0 0.2
05/04/2012
4.46
 522,960 4.39 4.54 4.35 3,200 8,100 -0.3
04/04/2012
4.35
 229,600 4.39 4.43 4.35 14,310 6,160 0.5
03/04/2012
4.35
 77,770 4.35 4.39 4.35 74,270 81,220 -0.4
30/03/2012
4.35
 227,480 4.39 4.43 4.31 730 2,800 -0.1
29/03/2012
4.35
 188,180 4.35 4.39 4.31 22,050 23,200 -0.1
28/03/2012
4.35
 227,840 4.24 4.35 4.24 3,990 14,310 -0.6
27/03/2012
4.31
 185,140 4.28 4.35 4.28 0 3,880 -0.2
26/03/2012
4.35
 112,360 4.35 4.35 4.31 0 730 0.0
23/03/2012
4.35
 71,320 4.35 4.35 4.31 3,680 2,050 0.1
22/03/2012
4.31
 90,050 4.39 4.39 4.31 5,200 3,990 0.1
21/03/2012
4.39
 145,260 4.39 4.43 4.35 1,360 0 0.1
20/03/2012
4.39
 94,310 4.43 4.43 4.39 4,000 0 0.2
19/03/2012
4.43
 91,380 4.35 4.43 4.31 80,000 83,680 -0.2
16/03/2012
4.43
 287,960 4.46 4.50 4.43 34,000 5,200 1.8
15/03/2012
4.43
 431,230 4.28 4.43 4.28 11,040 1,360 0.6
14/03/2012
4.28
 136,140 4.28 4.31 4.24 13,920 4,000 0.6
13/03/2012
4.28
 103,290 4.24 4.28 4.24 20,000 0 1.2
12/03/2012
4.24
 152,560 4.20 4.24 4.20 9,000 34,000 -1.4
09/03/2012
4.24
 188,640 4.20 4.31 4.20 78,120 11,040 4.0
08/03/2012
4.24
 319,980 4.28 4.31 4.16 94,470 103,760 -0.5
07/03/2012
4.31
 190,770 4.20 4.31 4.16 91,500 100,000 -0.5
06/03/2012
4.20
 291,610 4.50 4.50 4.20 161,930 109,000 3.2
05/03/2012
4.35
 427,300 4.20 4.35 4.20 40,210 78,120 -2.1
02/03/2012
4.16
 166,410 4.13 4.16 4.09 20,290 6,540 0.8
01/03/2012
4.13
 91,140 4.13 4.13 4.09 47,990 57,500 -0.5
29/02/2012
4.13
 152,530 4.09 4.13 4.05 17,450 61,930 -2.4
28/02/2012
4.09
 172,050 4.05 4.13 4.05 6,140 40,210 -1.8
27/02/2012
4.13
 141,080 4.05 4.13 4.05 3,060 20,290 -0.9
24/02/2012
4.09
 147,980 4.16 4.16 4.09 13,330 1,990 0.6
23/02/2012
4.09
 172,180 4.05 4.13 4.05 39,000 52,450 -0.7
22/02/2012
4.09
 155,470 4.09 4.13 4.05 106,490 106,140 0.0
21/02/2012
4.05
 328,510 4.05 4.09 4.01 500 3,060 -0.1
20/02/2012
4.05
 283,860 3.90 4.05 3.90 21,440 13,330 0.5
17/02/2012
3.90
 102,740 3.83 3.90 3.83 100,500 104,000 -0.2
16/02/2012
3.86
 94,590 3.79 3.90 3.79 136,140 91,890 2.4
15/02/2012
3.83
 149,520 3.86 3.86 3.83 81,990 80,500 0.1
14/02/2012
3.83
 121,790 3.83 3.86 3.79 500 21,440 -1.1
13/02/2012
3.83
 113,870 3.90 3.90 3.83 11,370 500 0.6
10/02/2012
3.86
 195,060 3.90 3.90 3.86 29,370 50,740 -1.1
09/02/2012
3.90
 153,780 3.86 3.90 3.83 1,170 1,990 0.0
08/02/2012
3.86
 168,150 3.83 3.86 3.79 99,240 90,500 0.4
07/02/2012
3.79
 74,910 3.79 3.83 3.75 54,000 65,370 -0.6
06/02/2012
3.79
 40,770 3.79 3.83 3.75 60,690 69,370 -0.4
03/02/2012
3.79
 182,230 3.83 3.83 3.79 0 1,170 -0.1
02/02/2012
3.83
 83,390 3.75 3.83 3.75 42,290 49,240 -0.4
01/02/2012
3.79
 44,510 3.83 3.83 3.74 15,020 0 0.8
31/01/2012
3.73
 41,940 3.75 3.83 3.73 990 690 0.0
30/01/2012
3.75
 32,540 3.75 3.75 3.73 4,880 0 0.2
20/01/2012
3.73
 71,050 3.74 3.74 3.71 2,900 2,290 0.0
19/01/2012
3.73
 87,760 3.79 3.79 3.71 13,400 15,020 -0.1
18/01/2012
3.71
 50,280 3.79 3.79 3.71 21,660 990 1.0
17/01/2012
3.71
 74,440 3.79 3.83 3.71 1,055,670 4,880 54.6
16/01/2012
3.83
 456,650 3.75 3.86 3.75 812,620 22,900 40.5
13/01/2012
3.75
 152,630 3.68 3.75 3.68 207,720 13,400 9.7
12/01/2012
3.68
 46,310 3.66 3.71 3.66 357,190 43,160 15.6
11/01/2012
3.71
 155,570 3.71 3.72 3.68 404,600 1,200 20.1
10/01/2012
3.71
 200,350 3.64 3.71 3.64 457,470 16,880 21.7
09/01/2012
3.66
 46,080 3.65 3.66 3.62 24,550 17,000 0.4
06/01/2012
3.65
 66,090 3.64 3.65 3.62 38,700 1,000 1.8
05/01/2012
3.62
 64,890 3.62 3.67 3.61 263,350 227,310 1.7
04/01/2012
3.69
 29,710 3.70 3.70 3.68 170,336 144,016 1.3
03/01/2012
3.69
 74,810 3.56 3.71 3.56 63,420 770 3.0
30/12/2011
3.73
 163,170 3.74 3.74 3.68 143,670 35,950 5.3
29/12/2011
3.71
 140,960 3.68 3.71 3.62 111,920 77,560 1.7
28/12/2011
3.65
 97,800 3.66 3.66 3.63 59,450 39,400 1.0
27/12/2011
3.65
 139,750 3.67 3.67 3.64 97,230 11,560 4.2

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