CTCP FPT (fpt)

123.70
0.90
(0.73%)
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
(2025-06-09) 		9.29 8.06% 124,405,100 5,744,900 735.7
114.72
124.50
122.80
2 tháng
(2025-05-12) 		7.20 6.14% 241,528,900 4,519,441 -124.3
114.03
125.23
122.80
3 tháng
(2025-04-10) 		12.85 11.51% 389,478,500 -4,192,806 -978.3
106.99
125.23
122.80
6 tháng
(2025-01-10) 		-21.55 -14.76% 732,906,300 -58,966,842 -8,140.2
104.21
152.99
122.80
12 tháng
(2024-07-15) 		-6.16 -4.72% 1,234,851,000 -51,083,205 -7,161.3
104.21
152.99
122.80
24 tháng
(2023-07-20) 		57 84.46% 2,012,605,900 -108,815,056 -14,863.2
67.50
152.99
122.80
36 tháng
(2022-07-25) 		63.51 104.13% 2,272,518,000 -107,870,797 -14,779.6
47.61
152.99
122.80
60 tháng
(2020-08-04) 		101.61 443.91% 3,377,755,570 -104,330,537 -14,349.8
22.89
152.99
122.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2009
4.79
 876,180 4.99 4.99 4.75 446,120 56,520 0
29/06/2009
4.99
 531,410 5.03 5.03 4.96 411,860 72,570 0
26/06/2009
5.03
 549,500 4.92 5.06 4.92 322,910 24,180 0
25/06/2009
4.92
 1,056,790 4.89 5.13 4.89 535,260 3,600 0
24/06/2009
4.89
 234,300 4.69 4.89 4.89 20 50,390 0
23/06/2009
4.69
 1,071,590 4.89 4.89 4.65 245,220 222,880 0
22/06/2009
4.89
 693,990 5.13 5.13 4.89 238,930 36,110 0
19/06/2009
5.13
 1,487,800 4.89 5.13 5.03 143,470 12,940 0
18/06/2009
4.89
 157,690 4.69 4.89 4.89 0 16,330 0
17/06/2009
4.69
 947,180 4.48 4.69 4.48 104,250 98,640 0
16/06/2009
4.48
 1,319,490 4.65 4.65 4.45 379,210 192,780 0
15/06/2009
4.65
 978,250 4.82 4.82 4.58 127,800 78,630 0
12/06/2009
4.82
 1,008,960 5.03 5.10 4.82 220,640 27,830 0
11/06/2009
5.03
 1,109,720 5.03 5.13 4.99 120,140 403,400 0
10/06/2009
5.03
 1,249,380 5.27 5.27 5.03 341,170 413,780 0
09/06/2009
5.27
 758,270 5.30 5.37 5.20 81,470 71,340 0
08/06/2009
5.30
 319,760 5.06 5.30 5.30 7,190 69,710 0
05/06/2009
5.06
 769,620 4.82 5.06 4.99 178,970 117,490 0
04/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2009
4.82
 642,540 4.72 4.89 4.72 144,590 57,860 0
03/06/2009
4.72
 626,920 4.72 4.79 4.69 214,820 31,990 0
02/06/2009
4.72
 1,099,910 4.62 4.82 4.72 349,190 79,200 0
01/06/2009
4.62
 784,740 4.45 4.62 4.48 277,210 70,390 0
29/05/2009
4.45
 562,790 4.45 4.48 4.35 97,670 53,600 0
28/05/2009
4.45
 613,980 4.52 4.52 4.38 99,790 21,350 0
27/05/2009
4.52
 658,030 4.52 4.58 4.38 194,260 56,720 0
26/05/2009
4.52
 741,030 4.48 4.62 4.48 181,030 34,780 0
25/05/2009
4.48
 717,520 4.28 4.48 4.31 83,300 214,190 0
22/05/2009
4.28
 738,560 4.42 4.42 4.25 59,500 60,300 0
21/05/2009
4.42
 774,240 4.52 4.52 4.42 104,670 4,000 0
20/05/2009
4.52
 1,395,570 4.52 4.55 4.45 355,950 16,050 0
19/05/2009
4.52
 1,014,690 4.48 4.58 4.48 391,980 84,910 0
18/05/2009
4.48
 605,550 4.48 4.58 4.42 142,680 26,180 0
15/05/2009
4.48
 827,290 4.28 4.48 4.35 71,790 135,340 0
14/05/2009
4.28
 1,708,940 4.38 4.38 4.18 498,930 271,780 0
13/05/2009
4.38
 1,640,250 4.58 4.58 4.38 314,320 152,290 0
12/05/2009
4.58
 829,880 4.45 4.58 4.35 269,930 13,320 0
11/05/2009
4.45
 1,265,940 4.31 4.48 4.31 628,220 39,840 0
08/05/2009
4.31
 1,373,780 4.28 4.48 4.28 0 0 0
07/05/2009
4.28
 1,002,450 4.08 4.28 4.25 198,340 71,390 0
06/05/2009
4.08
 2,626,470 4.08 4.28 4.08 941,280 122,200 0
05/05/2009
4.08
 227,170 3.91 4.08 4.08 10,010 6,800 0
04/05/2009
3.91
 223,130 3.74 3.91 3.91 6,380 76,280 0
29/04/2009
3.74
 563,360 3.71 3.74 3.67 129,000 7,320 0
28/04/2009
3.71
 507,210 3.71 3.78 3.67 158,550 53,350 0
27/04/2009
3.71
 742,370 3.64 3.78 3.64 205,510 3,000 0
24/04/2009
3.64
 627,090 3.61 3.64 3.51 138,620 55,480 0
23/04/2009
3.61
 785,730 3.64 3.78 3.61 149,150 26,170 0
22/04/2009
3.64
 967,250 3.47 3.64 3.51 211,160 142,020 0
21/04/2009
3.47
 1,818,020 3.57 3.57 3.40 147,370 313,120 0
20/04/2009
3.57
 402,140 3.74 3.74 3.57 67,830 24,220 0
17/04/2009
3.74
 1,087,860 3.91 3.91 3.74 215,270 6,000 0
16/04/2009
3.91
 1,140,090 3.88 3.98 3.84 49,400 89,950 0
15/04/2009
3.88
 1,697,840 4.01 4.08 3.84 333,750 58,200 0
14/04/2009
4.01
 1,910,600 3.84 4.01 3.84 232,230 112,860 0
13/04/2009
3.84
 104,360 3.67 3.84 3.84 83,420 6,500 0
10/04/2009
3.67
 249,850 3.51 3.67 3.67 20,710 14,850 0
09/04/2009
3.51
 1,017,260 3.51 3.61 3.44 53,510 100,800 0
08/04/2009
3.51
 1,548,930 3.64 3.81 3.47 99,660 113,570 0
07/04/2009
3.64
 1,553,610 3.47 3.64 3.44 224,490 4,190 0
03/04/2009
3.47
 901,030 3.33 3.47 3.47 320,770 13,570 0
02/04/2009
3.33
 1,114,300 3.18 3.33 3.29 60,410 6,170 0
01/04/2009
3.18
 330,150 3.03 3.18 3.10 102,200 22,020 0
31/03/2009
3.03
 828,860 3.08 3.08 2.97 97,110 157,300 0
30/03/2009
3.08
 1,024,320 3.24 3.24 3.08 51,180 9,120 0
27/03/2009
3.24
 822,640 3.36 3.40 3.24 69,410 21,900 0
26/03/2009
3.36
 838,490 3.26 3.37 3.29 279,270 4,390 0
25/03/2009
3.26
 962,740 3.11 3.27 3.09 449,300 42,250 0
24/03/2009
3.11
 240,360 2.97 3.11 3.10 87,580 16,670 0
23/03/2009
2.97
 300,350 3.07 3.08 2.95 30,820 17,760 0
20/03/2009
3.07
 264,540 3.07 3.17 3.00 18,000 4,540 0
19/03/2009
3.07
 682,980 3.22 3.28 3.07 60,080 31,160 0
18/03/2009
3.22
 908,830 3.07 3.22 3.17 172,800 44,040 0
17/03/2009
3.07
 431,840 2.97 3.11 3.02 21,850 7,860 0
16/03/2009
2.97
 230,700 2.93 2.97 2.93 64,750 4,790 0
13/03/2009
2.93
 235,750 2.93 2.95 2.92 11,450 4,630 0
12/03/2009
2.93
 239,390 3.03 3.03 2.90 3,000 0 0
11/03/2009
3.03
 445,460 2.99 3.09 3.00 5,700 69,320 0
10/03/2009
2.99
 498,320 2.97 3.04 2.94 2,440 275,700 0
09/03/2009
2.97
 426,240 2.91 3.00 2.91 57,600 51,000 0
06/03/2009
2.91
 199,000 2.90 2.91 2.83 42,200 300 0
05/03/2009
2.90
 270,690 2.82 2.93 2.85 48,350 57,940 0
04/03/2009
2.82
 181,120 2.80 2.83 2.76 94,260 3,000 0
03/03/2009
2.80
 236,910 2.94 2.94 2.80 22,500 20,710 0
02/03/2009
2.94
 242,220 2.89 2.96 2.80 52,200 57,700 0
27/02/2009
2.89
 337,150 2.76 2.89 2.70 51,910 6,310 0
26/02/2009
2.76
 438,790 2.66 2.76 2.56 27,480 11,570 0
25/02/2009
2.66
 242,810 2.54 2.66 2.63 3,300 3,470 0
24/02/2009
2.54
 277,110 2.67 2.67 2.54 22,390 34,990 0
23/02/2009
2.67
 285,480 2.80 2.80 2.67 12,450 41,520 0
20/02/2009
2.80
 141,830 2.83 2.83 2.77 15,800 35,750 0
19/02/2009
2.83
 309,740 2.83 2.91 2.83 9,000 34,680 0
18/02/2009
2.83
 471,730 2.91 2.91 2.76 48,480 6,180 0
17/02/2009
2.91
 426,570 3.05 3.05 2.91 33,300 81,670 0
16/02/2009
3.05
 357,040 3.14 3.14 3.05 2,790 112,470 0
13/02/2009
3.14
 168,870 3.17 3.17 3.14 1,900 64,420 0
12/02/2009
3.17
 225,260 3.18 3.20 3.15 2,130 107,200 0
11/02/2009
3.18
 327,510 3.24 3.24 3.17 36,620 120,160 0
10/02/2009
3.24
 100,540 3.32 3.32 3.20 14,910 0 0
09/02/2009
3.32
 147,690 3.20 3.32 3.20 14,840 500 0
06/02/2009
3.20
 133,360 3.14 3.20 3.13 9,750 0 0

Chính sách bảo mật | Điều khoản sử dụng |