CTCP FPT (fpt)

52.70
2.30
(4.56%)
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)
26/12/2011
3.67
 108,960 3.69 3.69 3.64 72,640 32,800 1.9
23/12/2011
3.68
 24,820 3.65 3.68 3.65 10,800 0 0.5
22/12/2011
3.71
 195,010 3.71 3.73 3.68 193,190 30,600 8.0
21/12/2011
3.71
 88,790 3.71 3.72 3.70 238,260 39,360 9.9
20/12/2011
3.71
 163,100 3.60 3.72 3.60 337,850 90,910 12.2
19/12/2011
3.71
 134,470 3.68 3.71 3.68 549,980 9,880 26.8
16/12/2011
3.68
 170,350 3.62 3.71 3.62 145,200 71,980 3.6
15/12/2011
3.65
 93,070 3.65 3.67 3.64 69,780 41,730 1.4
14/12/2011
3.68
 215,210 3.69 3.71 3.68 125,590 69,000 2.8
13/12/2011
3.71
 242,460 3.69 3.72 3.69 223,480 61,810 8.0
12/12/2011
3.71
 232,810 3.69 3.73 3.69 193,540 29,100 8.1
09/12/2011
3.71
 73,460 3.79 3.79 3.71 21,810 22,100 0.0
08/12/2011
3.74
 44,930 3.75 3.79 3.74 0 8,380 -0.4
07/12/2011
3.75
 227,000 3.75 3.79 3.74 223,890 46,300 8.9
06/12/2011
3.75
 285,080 3.79 3.79 3.72 266,010 42,960 11.2
05/12/2011
3.75
 425,860 3.71 3.75 3.70 373,610 44,000 16.4
02/12/2011
3.70
 428,220 3.69 3.73 3.68 278,600 214,000 3.2
01/12/2011
3.69
 146,480 3.64 3.69 3.64 82,930 30,460 2.6
30/11/2011
3.68
 346,600 3.66 3.69 3.66 662,500 100,000 27.8
29/11/2011
3.66
 170,570 3.68 3.68 3.65 94,000 33,100 3.0
28/11/2011
3.66
 139,210 3.67 3.68 3.66 12,300 86,960 -3.7
25/11/2011
3.68
 218,740 3.65 3.68 3.65 19,650 72,900 -2.6
24/11/2011
3.68
 190,630 3.62 3.69 3.62 331,200 23,000 15.2
23/11/2011
3.68
 293,890 3.62 3.68 3.62 263,670 166,660 4.7
22/11/2011
3.65
 181,280 3.61 3.66 3.60 423,250 60,910 18.0
21/11/2011
3.62
 94,000 3.59 3.62 3.59 33,760 7,300 1.3
18/11/2011
3.62
 73,630 3.64 3.64 3.59 148,270 140,000 0.4
17/11/2011
3.62
 238,160 3.60 3.62 3.58 177,850 133,780 2.1
16/11/2011
3.60
 175,510 3.55 3.60 3.55 79,130 91,880 -0.6
15/11/2011
3.56
 273,560 3.60 3.61 3.56 422,720 97,470 15.7
14/11/2011
3.60
 119,260 3.59 3.64 3.59 310,580 79,780 11.2
11/11/2011
3.65
 225,640 3.65 3.67 3.65 223,280 107,330 5.7
10/11/2011
3.66
 172,320 3.65 3.66 3.64 286,100 20,640 13.0
09/11/2011
3.66
 112,570 3.71 3.71 3.66 129,690 2,000 6.3
08/11/2011
3.68
 107,750 3.74 3.74 3.66 141,120 135,070 0.3
07/11/2011
3.74
 302,770 3.74 3.75 3.71 450,940 13,440 21.8
04/11/2011
3.74
 359,090 3.70 3.75 3.70 274,160 9,000 13.2
03/11/2011
3.70
 235,790 3.73 3.73 3.68 58,110 2,000 2.8
02/11/2011
3.73
 310,510 3.68 3.74 3.68 129,410 13,120 5.8
01/11/2011
3.68
 174,910 3.72 3.72 3.68 22,600 32,470 -0.5
31/10/2011
3.71
 409,820 3.83 3.83 3.71 150,730 143,110 0.4
28/10/2011
3.75
 295,130 3.68 3.75 3.64 210,580 135,650 3.7
27/10/2011
3.64
 241,780 3.60 3.65 3.60 90,730 186,730 -4.6
26/10/2011
3.64
 275,300 3.56 3.70 3.56 4,378,040 2,358,570 100.9
25/10/2011
3.58
 242,580 3.61 3.62 3.58 232,490 207,940 1.2
24/10/2011
3.62
 221,630 3.72 3.72 3.62 77,720 67,230 0.5
21/10/2011
3.72
 438,200 3.65 3.72 3.64 348,260 15,760 16.3
20/10/2011
3.65
 185,230 3.64 3.67 3.64 154,240 110,860 2.1
19/10/2011
3.66
 278,000 3.68 3.68 3.65 287,700 120,100 8.2
18/10/2011
3.68
 158,590 3.68 3.69 3.67 37,800 337,833 -14.7
17/10/2011
3.70
 305,380 3.71 3.73 3.70 119,760 151,500 -1.6
14/10/2011
3.75
 157,850 3.71 3.75 3.71 90,680 4,340 4.3
13/10/2011
3.71
 182,530 3.65 3.71 3.65 153,690 122,700 1.5
12/10/2011
3.67
 223,900 3.67 3.68 3.66 190,490 179,000 0.6
11/10/2011
3.68
 148,310 3.68 3.71 3.67 174,850 171,600 0.2
10/10/2011
3.68
 241,020 3.65 3.68 3.65 216,500 155,240 3.0
07/10/2011
3.71
 334,910 3.74 3.74 3.70 212,300 130,640 4.0
06/10/2011
3.75
 543,870 3.75 3.79 3.72 448,130 563,830 -5.8
05/10/2011
3.79
 617,080 3.83 3.83 3.75 375,560 500,000 -6.2
04/10/2011
3.83
 183,950 3.75 3.83 3.75 161,140 63,720 5.0
03/10/2011
3.83
 175,530 3.86 3.86 3.83 159,620 104,250 2.8
30/09/2011
3.86
 302,940 3.86 3.90 3.83 165,760 176,720 -0.6
29/09/2011
3.86
 171,900 3.86 3.90 3.83 502,960 375,630 6.6
28/09/2011
3.86
 122,420 3.86 3.90 3.83 366,070 349,440 0.9
27/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2011
3.83
 297,060 3.86 3.90 3.83 102,200 98,090 0.2
26/09/2011
3.79
 293,270 3.83 3.86 3.79 50,630 205,890 -8.1
23/09/2011
3.86
 156,500 3.86 3.90 3.83 257,650 251,000 0.3
22/09/2011
3.94
 242,400 3.90 3.97 3.86 337,270 290,850 2.5
21/09/2011
3.94
 521,700 3.94 3.97 3.90 526,040 410,010 6.2
20/09/2011
3.90
 539,860 3.97 4.01 3.90 500,680 391,460 5.8
19/09/2011
3.97
 330,060 3.79 3.97 3.79 163,870 5,270 8.5
16/09/2011
3.79
 1,394,610 3.90 4.08 3.79 766,930 1,858,550 -56.6
15/09/2011
3.90
 1,158,780 3.86 3.90 3.83 1,246,390 2,270,080 -54.0
14/09/2011
3.72
 600,240 3.83 3.83 3.72 206,400 566,650 -18.2
13/09/2011
3.86
 848,190 4.01 4.01 3.86 182,290 889,290 -37.3
12/09/2011
3.94
 255,610 3.97 4.01 3.90 304,600 546,930 -13.0
09/09/2011
4.05
 305,190 4.12 4.12 4.01 286,060 496,390 -11.6
08/09/2011
4.12
 173,880 4.12 4.16 4.08 345,000 386,400 -2.3
07/09/2011
4.08
 214,520 4.12 4.12 4.05 260,300 82,260 10.3
06/09/2011
4.12
 189,880 4.12 4.12 4.05 61,000 4,630 3.2
05/09/2011
4.12
 179,960 4.16 4.16 4.08 65,300 56,060 0.5
01/09/2011
4.12
 242,150 4.12 4.16 4.08 40,800 15,000 1.5
31/08/2011
4.08
 516,820 4.12 4.12 4.08 91,140 330,300 -13.3
30/08/2011
4.12
 284,400 4.12 4.12 4.08 86,500 119,000 -1.8
29/08/2011
4.08
 113,040 4.12 4.12 4.01 89,780 130,300 -2.2
26/08/2011
4.05
 140,950 4.05 4.05 4.01 138,180 165,800 -1.5
25/08/2011
4.01
 94,480 4.08 4.08 3.97 317,490 321,140 -0.2
24/08/2011
4.01
 166,310 4.01 4.05 3.97 83,370 103,500 -1.1
23/08/2011
4.01
 170,910 3.97 4.05 3.97 4,390 4,780 0.0
22/08/2011
4.01
 161,650 3.97 4.05 3.97 5,620 13,180 -0.4
19/08/2011
3.97
 65,190 4.08 4.08 3.97 71,670 72,190 0.0
18/08/2011
4.05
 81,300 4.12 4.12 4.01 55,790 8,370 2.6
17/08/2011
4.01
 127,240 4.01 4.01 3.97 11,140 4,390 0.4
16/08/2011
3.97
 94,410 3.94 4.01 3.94 295,200 55,620 13.2
15/08/2011
3.97
 206,230 3.97 3.97 3.90 144,850 16,970 6.9
12/08/2011
3.97
 154,110 3.97 3.97 3.94 207,600 45,340 8.8
11/08/2011
3.97
 316,140 3.86 3.97 3.83 529,150 22,590 27.3
10/08/2011
3.86
 488,660 3.83 3.94 3.83 957,860 244,140 38.1
09/08/2011
3.79
 424,290 3.83 3.94 3.79 228,650 110,400 6.2
08/08/2011
3.94
 358,070 3.94 4.05 3.94 103,170 235,230 -7.2

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