CTCP FPT (fpt)

52.50
2.10
(4.17%)
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
(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)
05/08/2011
4.05
 111,610 4.05 4.08 4.05 57,220 19,720 2.1
04/08/2011
4.08
 126,230 4.01 4.16 4.01 632,100 30,720 33.9
03/08/2011
4.01
 120,250 3.90 4.01 3.90 50,010 53,370 -0.2
02/08/2011
3.94
 165,510 3.94 4.08 3.94 55,820 22,070 1.8
01/08/2011
4.08
 551,710 4.16 4.19 4.05 1,723,400 99,710 92.7
29/07/2011
4.23
 1,074,930 4.27 4.27 4.16 961,310 171,440 45.2
28/07/2011
4.19
 537,770 4.12 4.19 4.12 413,900 75,200 19.2
27/07/2011
4.05
 425,270 3.90 4.05 3.90 507,860 127,380 20.8
26/07/2011
3.86
 243,710 3.79 3.90 3.79 199,570 72,530 6.7
25/07/2011
3.79
 142,370 3.72 3.79 3.72 312,500 61,200 13.0
22/07/2011
3.75
 146,550 3.75 3.79 3.72 825,810 445,030 19.8
21/07/2011
3.75
 158,820 3.83 3.83 3.72 111,500 50,700 3.1
20/07/2011
3.83
 366,650 3.67 3.83 3.67 1,125,770 1,044,230 4.1
19/07/2011
3.66
 121,960 3.63 3.66 3.63 620,970 72,930 27.4
18/07/2011
3.63
 89,710 3.61 3.63 3.61 172,010 48,480 6.2
15/07/2011
3.63
 104,220 3.64 3.64 3.61 763,530 242,090 25.9
14/07/2011
3.67
 135,280 3.68 3.68 3.64 309,500 40,250 13.4
13/07/2011
3.68
 289,890 3.68 3.68 3.65 359,030 172,140 9.4
12/07/2011
3.63
 292,020 3.58 3.63 3.58 176,610 57,410 5.8
11/07/2011
3.58
 146,840 3.57 3.63 3.54 119,990 26,600 4.5
08/07/2011
3.57
 174,530 3.43 3.60 3.43 130,680 83,280 2.3
07/07/2011
3.43
 91,950 3.44 3.46 3.42 105,550 88,340 0.8
06/07/2011
3.44
 98,560 3.38 3.44 3.38 538,610 620,300 -3.8
05/07/2011
3.38
 258,620 3.38 3.46 3.38 187,860 306,100 -5.5
04/07/2011
3.38
 338,130 3.43 3.46 3.38 216,600 306,050 -4.1
01/07/2011
3.43
 138,900 3.53 3.57 3.43 61,300 106,280 -2.1
30/06/2011
3.53
 124,130 3.61 3.61 3.52 96,200 86,140 0.5
29/06/2011
3.54
 154,190 3.56 3.61 3.54 177,420 226,930 -2.4
28/06/2011
3.61
 83,480 3.58 3.61 3.58 225,590 207,580 0.9
27/06/2011
3.58
 118,410 3.68 3.68 3.58 53,550 94,970 -2.0
24/06/2011
3.64
 153,920 3.66 3.68 3.64 68,990 79,530 -0.5
23/06/2011
3.66
 114,290 3.68 3.72 3.66 124,930 57,440 3.4
22/06/2011
3.72
 154,350 3.68 3.72 3.67 387,180 407,800 -1.0
21/06/2011
3.68
 109,460 3.67 3.72 3.65 95,880 30,340 3.3
20/06/2011
3.64
 98,350 3.68 3.72 3.64 89,080 65,270 1.2
17/06/2011
3.68
 471,410 3.75 3.79 3.68 507,620 447,890 3.1
16/06/2011
3.72
 69,510 3.64 3.75 3.64 113,770 103,590 0.5
15/06/2011
3.68
 388,950 3.68 3.72 3.67 341,000 279,210 3.1
14/06/2011
3.68
 236,750 3.68 3.86 3.68 187,650 105,230 4.2
13/06/2011
3.72
 127,810 3.68 3.72 3.68 84,490 67,660 0.9
10/06/2011
3.72
 126,840 3.75 3.79 3.72 55,290 74,170 -1.0
09/06/2011
3.75
 23,780 3.68 3.75 3.68 11,280 3,140 0.4
08/06/2011
3.75
 267,390 3.97 3.97 3.75 217,180 136,400 4.3
07/06/2011
3.83
 283,800 3.61 3.83 3.61 242,110 152,430 4.6
06/06/2011
3.68
 274,460 3.68 3.72 3.65 270,660 151,410 6.0
03/06/2011
3.72
 410,090 3.75 3.75 3.66 398,490 114,050 14.2
02/06/2011
3.66
 342,390 3.60 3.66 3.58 240,030 189,830 2.5
01/06/2011
3.49
 410,760 3.20 3.49 3.20 320,170 230,230 4.3
31/05/2011
3.33
 122,910 3.33 3.33 3.31 95,800 61,170 1.6
30/05/2011
3.33
 207,990 3.37 3.37 3.33 172,670 75,430 4.4
27/05/2011
3.36
 329,390 3.50 3.50 3.33 135,430 221,590 -3.9
26/05/2011
3.35
 253,150 3.04 3.35 3.04 207,790 235,340 -1.2
25/05/2011
3.19
 311,790 3.20 3.21 3.19 235,340 140,850 4.1
24/05/2011
3.36
 245,690 3.42 3.43 3.36 195,830 123,170 3.3
23/05/2011
3.53
 207,850 3.68 3.68 3.53 173,340 128,430 2.2
20/05/2011
3.72
 222,500 3.79 3.79 3.66 182,650 191,470 -0.4
19/05/2011
3.79
 103,090 3.79 3.83 3.75 121,070 63,030 3.0
18/05/2011
3.75
 121,770 3.68 3.75 3.68 72,700 42,530 1.5
17/05/2011
3.79
 103,050 3.75 3.83 3.75 89,970 46,460 2.3
16/05/2011
3.79
 153,430 3.86 3.90 3.79 100,540 66,690 1.8
13/05/2011
3.86
 206,020 3.86 3.90 3.86 195,350 116,860 4.1
12/05/2011
3.86
 101,770 3.79 3.86 3.79 198,600 114,850 4.4
11/05/2011
3.86
 296,850 3.83 3.90 3.83 454,500 405,700 2.6
10/05/2011
3.90
 184,360 3.90 3.94 3.90 165,110 92,000 3.9
09/05/2011
3.90
 169,860 3.90 3.90 3.83 188,560 270,880 -4.3
06/05/2011
3.83
 173,370 3.79 3.90 3.79 313,990 293,330 1.1
05/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
05/05/2011
3.79
 99,170 3.79 3.79 3.75 87,300 0 4.5
04/05/2011
3.75
 116,010 3.68 3.79 3.68 86,260 47,110 2.0
29/04/2011
3.72
 198,900 3.68 3.79 3.68 150,710 103,250 2.4
28/04/2011
3.68
 106,310 3.72 3.72 3.64 35,560 83,010 -2.4
27/04/2011
3.72
 283,140 3.79 3.79 3.64 167,120 219,660 -2.6
26/04/2011
3.72
 142,470 3.79 3.83 3.72 125,540 9,680 6.0
25/04/2011
3.79
 104,440 3.64 3.79 3.64 80,860 29,330 2.7
22/04/2011
3.64
 108,710 3.75 3.75 3.64 28,320 45,000 -0.8
21/04/2011
3.68
 125,940 3.68 3.72 3.64 77,160 87,500 -0.5
20/04/2011
3.68
 288,500 3.75 3.75 3.68 132,380 263,140 -6.6
19/04/2011
3.72
 121,670 3.68 3.79 3.68 31,310 21,850 0.5
18/04/2011
3.75
 119,010 3.86 3.86 3.75 49,990 57,270 -0.4
15/04/2011
3.86
 268,920 3.86 3.90 3.83 167,860 160,450 0.4
14/04/2011
3.86
 143,580 3.90 4.01 3.86 65,060 40,190 1.4
13/04/2011
4.01
 184,160 4.19 4.19 4.01 123,910 80,340 2.4
08/04/2011
4.19
 215,430 4.15 4.19 4.12 106,080 102,480 0.2
07/04/2011
4.19
 1,194,250 4.34 4.34 4.15 1,075,880 277,560 47.2
06/04/2011
4.15
 324,410 4.15 4.15 4.15 410,080 53,200 20.3
05/04/2011
3.97
 122,720 3.97 3.97 3.97 296,420 167,830 7.0
04/04/2011
3.79
 131,820 3.79 3.79 3.79 358,120 250,000 5.6
01/04/2011
3.64
 122,770 3.72 3.72 3.62 40,460 65,500 -1.3
31/03/2011
3.72
 58,030 3.72 3.75 3.68 35,880 10,140 1.3
30/03/2011
3.72
 196,660 3.72 3.75 3.68 65,470 29,250 1.8
29/03/2011
3.75
 35,290 3.79 3.79 3.75 7,360 4,390 0.2
28/03/2011
3.79
 67,550 3.86 3.86 3.75 11,060 24,340 -0.7
25/03/2011
3.83
 99,110 3.83 3.83 3.79 37,470 60,000 -1.2
24/03/2011
3.86
 52,750 3.86 3.90 3.83 37,310 12,200 1.3
23/03/2011
3.90
 101,550 3.86 3.90 3.86 154,360 101,560 2.8
22/03/2011
3.86
 214,610 3.86 3.90 3.83 284,210 226,000 3.1
21/03/2011
3.86
 229,180 3.90 3.90 3.86 177,850 158,860 1.0
18/03/2011
3.86
 412,110 3.79 3.86 3.75 316,360 451,940 -7.1
17/03/2011
3.79
 118,750 3.83 3.86 3.79 242,780 206,340 1.9
16/03/2011
3.83
 246,180 3.86 3.86 3.79 413,410 333,970 4.2
15/03/2011
3.83
 190,180 3.83 3.86 3.83 137,620 135,600 0.1

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