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) 		-6.26 -6.26% 113,629,800 13,565,400 1,335.4
93.70
99.96
93.80
2 tháng
(2025-10-16) 		4.83 5.43% 359,152,600 42,948,600 4,244.0
86.10
103.92
93.80
3 tháng
(2025-09-16) 		-8.73 -8.53% 603,912,600 21,750,700 2,278.6
86.10
104.41
93.80
6 tháng
(2025-06-18) 		-6.99 -6.94% 1,151,638,400 -46,072,032 -4,743.8
86.10
110.95
93.80
12 tháng
(2024-12-20) 		-33.87 -26.55% 1,836,553,700 -111,381,735 -13,840.1
86.10
131.67
93.80
24 tháng
(2023-12-26) 		22.57 31.72% 2,822,381,400 -155,707,477 -19,771.2
69.31
131.67
93.80
36 tháng
(2023-01-03) 		43.96 88.37% 3,182,928,600 -156,652,539 -19,860.4
48.25
131.67
93.80
60 tháng
(2021-01-11) 		65.74 235.06% 4,213,427,400 -151,885,189 -19,329.7
25.33
131.67
93.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2010
5.32
 101,940 5.29 5.44 5.32 19,160 30,290 -1.0
29/04/2010
5.29
 461,540 5.32 5.35 5.29 120,080 303,260 0
28/04/2010
5.32
 156,830 5.32 5.32 5.26 13,890 79,380 -5.8
27/04/2010
5.32
 336,330 5.32 5.38 5.32 47,650 172,960 -11.1
26/04/2010
5.32
 267,720 5.29 5.35 5.29 230,050 120,510 9.7
22/04/2010
5.29
 266,820 5.17 5.29 5.17 65,520 109,870 -3.9
21/04/2010
5.17
 154,300 5.17 5.20 5.14 30,340 105,150 -6.4
20/04/2010
5.17
 123,340 5.17 5.17 5.08 600 50,820 -4.3
19/04/2010
5.17
 254,050 5.23 5.23 5.17 2,220 138,990 -11.8
16/04/2010
5.23
 100,290 5.26 5.29 5.23 33,300 60,230 -2.3
15/04/2010
5.26
 204,750 5.26 5.29 5.23 125,740 46,850 6.9
14/04/2010
5.26
 134,900 5.23 5.26 5.20 13,250 27,900 -1.3
13/04/2010
5.23
 264,770 5.23 5.26 5.20 122,070 125,960 -0.3
12/04/2010
5.23
 189,040 5.17 5.23 5.20 14,740 26,510 -1.0
09/04/2010
5.17
 108,170 5.17 5.20 5.17 18,710 22,600 -0.3
08/04/2010
5.17
 136,320 5.20 5.23 5.17 35,700 91,350 -4.8
07/04/2010
5.20
 151,090 5.17 5.20 5.17 17,990 49,610 -2.7
06/04/2010
5.17
 284,520 5.17 5.23 5.17 61,560 61,780 0.0
05/04/2010
5.17
 166,840 5.17 5.20 5.17 67,590 22,090 3.9
02/04/2010
5.17
 306,570 5.11 5.20 5.11 68,840 75,090 -0.5
01/04/2010
5.11
 286,770 5.02 5.11 5.05 212,210 128,020 7.1
31/03/2010
5.02
 179,890 5.02 5.05 5.02 71,540 61,660 0.8
30/03/2010
5.02
 214,750 5.08 5.08 4.96 58,130 180,730 -10.2
29/03/2010
5.08
 89,620 4.99 5.11 5.02 5,150 31,090 -2.2
26/03/2010
4.99
 152,570 5.02 5.02 4.93 23,340 103,940 -6.7
25/03/2010
5.02
 246,000 5.11 5.11 4.99 152,420 5,570 12.4
24/03/2010
5.11
 242,280 4.99 5.14 5.05 192,130 7,000 15.7
23/03/2010
4.99
 128,330 5.05 5.11 4.96 17,960 0 1.5
22/03/2010
5.05
 143,010 5.17 5.17 5.05 10,370 55,980 -3.8
19/03/2010
5.17
 194,090 5.20 5.23 5.14 143,620 38,550 9.1
18/03/2010
5.20
 95,600 5.08 5.20 5.08 17,500 15,050 0.2
17/03/2010
5.08
 342,500 5.05 5.17 5.05 117,130 12,030 8.9
16/03/2010
5.05
 642,300 5.29 5.29 5.05 10,770 4,910 0.5
15/03/2010
5.29
 238,400 5.35 5.35 5.23 18,430 54,080 -3.1
12/03/2010
5.35
 337,200 5.35 5.38 5.29 76,360 9,130 6.0
11/03/2010
5.35
 241,410 5.29 5.41 5.29 27,660 2,730 2.2
10/03/2010
5.29
 1,193,070 5.05 5.29 5.08 96,470 85,690 1.0
09/03/2010
5.05
 444,180 4.96 5.05 4.99 80,580 132,720 -4.4
08/03/2010
4.96
 291,290 4.93 4.99 4.93 84,110 45,190 3.3
05/03/2010
4.93
 276,710 4.96 4.99 4.93 105,020 82,900 1.8
04/03/2010
4.96
 309,130 4.87 4.96 4.87 127,800 80,780 3.9
03/03/2010
4.87
 208,570 4.81 4.87 4.84 121,720 35,840 6.9
02/03/2010
4.81
 194,250 4.81 4.81 4.78 123,290 72,380 4.1
01/03/2010
4.81
 69,350 4.69 4.84 4.81 32,570 11,750 1.7
26/02/2010
4.69
 685,260 4.84 4.84 4.69 282,930 650,230 -28.9
25/02/2010
4.84
 268,610 4.84 4.90 4.78 114,990 237,450 -9.8
24/02/2010
4.84
 187,720 4.84 4.87 4.81 55,850 139,970 -6.8
23/02/2010
4.84
 129,220 5.02 5.02 4.81 30,490 50,090 -1.6
22/02/2010
5.02
 156,270 5.05 5.08 4.99 99,490 67,000 2.7
12/02/2010
5.05
 269,440 5.02 5.11 5.02 170,110 74,290 8.1
11/02/2010
5.02
 142,740 4.93 5.02 4.93 100,630 60,500 3.4
10/02/2010
4.93
 68,750 4.78 4.93 4.78 46,890 0 3.8
09/02/2010
4.78
 202,980 4.99 4.99 4.78 1,110 153,620 -12.3
08/02/2010
4.99
 165,000 4.87 4.99 4.84 5,680 47,350 -3.4
05/02/2010
4.87
 252,750 5.08 5.08 4.84 69,480 123,700 -4.4
04/02/2010
5.08
 417,620 5.08 5.11 5.02 131,730 53,370 6.6
03/02/2010
5.08
 688,030 4.87 5.08 4.93 314,580 40,100 23.0
02/02/2010
4.87
 401,340 4.69 4.87 4.78 165,710 29,710 10.9
01/02/2010
4.69
 122,980 4.63 4.75 4.60 61,950 7,000 4.3
29/01/2010
4.63
 100,130 4.69 4.69 4.63 7,180 38,450 -2.4
28/01/2010
4.69
 37,340 4.69 4.72 4.63 4,000 0 0.3
27/01/2010
4.69
 125,540 4.87 4.87 4.69 8,380 103,840 -7.5
26/01/2010
4.87
 126,830 4.72 4.87 4.72 4,600 21,380 -1.3
25/01/2010
4.72
 44,160 4.69 4.72 4.69 6,190 3,050 0.2
22/01/2010
4.69
 132,330 4.69 4.72 4.60 24,280 43,990 -1.5
21/01/2010
4.69
 226,540 4.75 4.75 4.66 62,710 109,310 -3.6
20/01/2010
4.75
 344,660 4.66 4.81 4.66 261,232 186,732 5.9
19/01/2010
4.66
 125,670 4.57 4.72 4.60 61,080 3,250 4.5
18/01/2010
4.57
 142,680 4.66 4.66 4.57 31,000 5,000 2.0
15/01/2010
4.66
 81,780 4.75 4.75 4.66 38,250 55,660 -1.3
14/01/2010
4.75
 124,220 4.72 4.81 4.69 33,300 900 2.6
13/01/2010
4.72
 146,230 4.57 4.72 4.51 64,600 13,400 3.9
12/01/2010
4.57
 226,250 4.66 4.69 4.57 70,680 22,960 3.7
11/01/2010
4.66
 126,590 4.69 4.78 4.60 27,220 32,490 -0.4
08/01/2010
4.69
 161,560 4.84 4.93 4.69 35,290 9,090 2.1
07/01/2010
4.84
 102,720 4.87 4.90 4.81 27,270 14,020 1.1
06/01/2010
4.87
 94,870 4.96 5.02 4.78 30,360 14,630 1.3
05/01/2010
4.96
 200,040 4.96 5.14 4.96 73,830 1,760 6.0
04/01/2010
4.96
 235,620 4.75 4.96 4.75 47,280 55,000 -0.6
31/12/2009
4.75
 202,760 4.69 4.78 4.69 50,800 64,870 0
30/12/2009
4.69
 102,710 4.63 4.72 4.63 22,370 10,500 0
29/12/2009
4.63
 178,940 4.75 4.75 4.60 57,420 9,300 0
28/12/2009
4.75
 285,790 4.87 4.90 4.75 178,440 43,420 0
25/12/2009
4.87
 148,480 4.75 4.90 4.81 40,720 20,970 0
24/12/2009
4.75
 298,960 4.63 4.75 4.60 97,690 36,630 0
23/12/2009
4.63
 338,470 4.42 4.63 4.51 67,840 77,290 0
22/12/2009
4.42
 177,150 4.21 4.42 4.42 32,970 83,940 0
21/12/2009
4.21
 60,410 4.03 4.21 4.21 2,400 34,730 0
18/12/2009
4.03
 533,620 4.21 4.42 4.03 98,130 458,100 0
17/12/2009
4.21
 239,330 4.33 4.33 4.15 46,180 162,730 0
16/12/2009
4.33
 250,450 4.48 4.48 4.33 95,940 103,890 0
15/12/2009
4.48
 143,720 4.45 4.51 4.42 44,100 15,250 0
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2009
4.45
 158,620 4.24 4.45 4.33 22,500 3,100 0
11/12/2009
4.24
 230,670 4.30 4.30 4.15 104,810 920 0
10/12/2009
4.30
 395,690 4.33 4.39 4.30 61,050 121,930 0
09/12/2009
4.33
 314,220 4.50 4.50 4.30 91,450 65,120 0
08/12/2009
4.50
 101,630 4.56 4.56 4.47 36,550 37,430 0
07/12/2009
4.56
 116,970 4.47 4.56 4.41 59,480 50,120 0
04/12/2009
4.47
 224,910 4.47 4.59 4.44 122,150 174,010 0
03/12/2009
4.47
 527,820 4.59 4.62 4.47 68,600 201,240 0

Chính sách bảo mật | Điều khoản sử dụng |