CTCP FPT (fpt)

50.40
0.20
(0.40%)
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)
14/10/2010
5.32
 191,890 5.28 5.32 5.25 187,500 50,000 10.0
13/10/2010
5.28
 299,390 5.21 5.28 5.17 293,030 135,010 11.4
12/10/2010
5.21
 97,840 5.21 5.25 5.17 54,090 11,350 3.1
11/10/2010
5.25
 120,700 5.21 5.28 5.21 86,480 60,410 1.9
08/10/2010
5.32
 209,350 5.36 5.36 5.32 178,970 119,940 4.3
07/10/2010
5.36
 449,790 5.17 5.39 5.17 419,130 201,360 15.9
06/10/2010
5.28
 243,910 5.25 5.28 5.21 228,620 116,940 8.1
05/10/2010
5.25
 307,630 5.10 5.25 5.10 297,500 128,300 12.0
04/10/2010
5.17
 231,740 5.17 5.17 5.10 215,190 104,040 7.9
01/10/2010
5.17
 186,980 5.25 5.25 5.14 181,270 122,480 4.2
30/09/2010
5.17
 271,620 5.17 5.21 5.17 246,550 139,310 7.6
29/09/2010
5.14
 223,820 5.17 5.17 5.10 154,000 153,480 0.0
28/09/2010
5.17
 193,510 5.14 5.17 5.10 168,850 114,520 3.9
27/09/2010
5.10
 133,920 5.17 5.17 5.10 83,470 105,200 -1.5
24/09/2010
5.14
 212,270 5.14 5.21 5.10 61,200 74,070 -0.9
23/09/2010
5.21
 273,630 5.17 5.25 5.14 230,720 92,800 9.9
22/09/2010
5.21
 220,980 5.17 5.25 5.17 166,900 80,640 6.2
21/09/2010
5.25
 190,750 5.36 5.36 5.25 115,980 83,150 2.4
20/09/2010
5.32
 70,030 5.28 5.36 5.25 31,360 410 2.3
17/09/2010
5.36
 168,110 5.25 5.36 5.25 121,850 74,990 3.4
16/09/2010
5.25
 107,460 5.32 5.36 5.25 89,430 34,350 4.0
15/09/2010
5.32
 102,130 5.36 5.36 5.25 93,110 64,150 2.1
14/09/2010
5.32
 44,550 5.32 5.36 5.25 18,680 13,190 0.4
13/09/2010
5.32
 88,930 5.43 5.43 5.25 66,500 7,480 4.3
10/09/2010
5.28
 146,040 5.36 5.39 5.28 163,638 89,088 5.4
09/09/2010
5.36
 107,640 5.36 5.36 5.32 95,330 4,640 6.6
08/09/2010
5.28
 174,600 5.25 5.32 5.25 149,530 137,160 0.9
07/09/2010
5.32
 286,140 5.39 5.39 5.32 202,370 171,520 2.3
06/09/2010
5.39
 471,980 5.50 5.65 5.39 424,170 61,480 27.5
01/09/2010
5.43
 350,890 5.39 5.43 5.21 104,420 237,890 -9.6
31/08/2010
5.46
 590,670 5.25 5.46 5.25 578,120 75,080 37.2
30/08/2010
5.25
 192,440 5.25 5.36 5.21 41,540 127,690 -6.2
27/08/2010
5.10
 92,270 5.03 5.14 5.03 31,360 40,880 -0.7
26/08/2010
5.10
 210,480 4.99 5.17 4.99 95,610 119,220 -1.6
25/08/2010
5.06
 260,880 5.14 5.14 4.92 73,670 114,710 -2.8
24/08/2010
5.10
 244,030 5.25 5.25 5.10 154,760 30,900 8.7
23/08/2010
5.32
 106,720 5.39 5.39 5.32 103,000 48,210 4.0
20/08/2010
5.46
 142,640 5.25 5.46 5.14 109,130 9,160 7.5
19/08/2010
5.25
 100,200 5.21 5.28 5.21 74,500 35,970 2.8
18/08/2010
5.28
 61,810 5.39 5.39 5.28 47,090 17,780 2.1
17/08/2010
5.46
 146,050 5.43 5.46 5.32 127,310 45,430 6.1
16/08/2010
5.36
 130,520 5.17 5.36 5.14 48,120 79,630 -2.2
13/08/2010
5.17
 173,160 5.10 5.21 5.06 24,860 65,680 -2.9
12/08/2010
5.17
 208,310 5.36 5.36 5.17 91,530 47,460 3.2
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
5.39
 33,000 5.46 5.46 5.39 3,880 0 0.3
10/08/2010
5.32
 309,210 5.35 5.35 5.25 43,330 120,960 -5.7
09/08/2010
5.39
 240,080 5.46 5.46 5.35 47,490 102,130 -4.1
06/08/2010
5.53
 277,060 5.61 5.61 5.46 77,320 230,970 -11.8
05/08/2010
5.68
 303,250 5.61 5.68 5.53 268,570 44,390 17.6
04/08/2010
5.43
 276,520 5.53 5.61 5.39 103,470 139,470 -2.7
03/08/2010
5.61
 431,310 5.61 5.75 5.57 339,780 82,420 20.5
02/08/2010
5.50
 198,490 5.43 5.53 5.43 60,480 54,790 0.4
30/07/2010
5.53
 722,770 5.46 5.61 5.39 516,920 108,740 31.6
29/07/2010
5.35
 504,800 5.10 5.35 5.10 587,020 153,960 32.1
28/07/2010
5.10
 164,670 5.10 5.21 5.07 116,030 149,130 -2.4
27/07/2010
5.21
 943,920 5.10 5.21 5.07 646,850 142,360 36.4
26/07/2010
5.00
 79,350 5.07 5.07 5.00 49,500 42,620 0.5
23/07/2010
5.07
 180,270 5.07 5.07 5.03 154,490 52,180 7.2
22/07/2010
5.03
 398,000 5.03 5.07 5.00 490,900 29,060 32.3
21/07/2010
5.00
 131,970 5.00 5.00 4.96 116,240 78,860 2.6
20/07/2010
5.03
 125,270 5.03 5.03 4.96 121,650 11,210 7.7
19/07/2010
5.03
 116,500 5.00 5.03 4.96 112,120 4,450 7.5
16/07/2010
5.00
 56,830 5.00 5.00 4.96 49,090 21,100 1.9
15/07/2010
5.00
 155,780 4.89 5.00 4.89 139,280 68,570 4.9
14/07/2010
4.92
 78,990 5.00 5.00 4.92 9,900 22,180 -0.8
13/07/2010
5.00
 480,870 5.03 5.03 4.96 526,200 149,550 26.2
12/07/2010
4.92
 70,640 4.85 4.92 4.85 35,980 25,610 0.7
09/07/2010
4.96
 43,130 5.00 5.00 4.92 25,800 7,230 1.3
08/07/2010
5.00
 170,440 4.92 5.03 4.92 159,040 35,160 8.6
07/07/2010
4.85
 118,100 4.96 4.96 4.85 91,700 51,820 2.7
06/07/2010
4.89
 256,550 4.96 4.96 4.85 239,650 106,320 9.1
05/07/2010
4.92
 165,700 4.96 4.96 4.89 124,390 131,950 -0.5
02/07/2010
4.89
 133,410 4.96 4.96 4.85 71,850 95,780 -1.6
01/07/2010
5.03
 276,410 4.89 5.03 4.89 273,840 114,840 11.0
30/06/2010
4.96
 104,470 5.00 5.00 4.85 99,390 61,840 2.6
29/06/2010
5.00
 481,940 4.96 5.03 4.92 668,680 194,230 33.1
28/06/2010
4.89
 53,210 4.89 4.92 4.89 39,250 35,190 0.3
25/06/2010
4.92
 113,780 4.92 5.00 4.89 97,850 51,430 3.2
24/06/2010
5.00
 315,930 4.85 5.07 4.85 295,820 156,820 9.7
23/06/2010
4.85
 85,850 4.96 5.00 4.85 55,600 74,400 -1.3
22/06/2010
5.03
 272,670 4.96 5.03 4.92 260,690 76,050 12.8
21/06/2010
4.96
 190,170 4.96 4.96 4.89 177,280 141,200 2.5
18/06/2010
4.85
 192,690 4.96 4.96 4.85 159,680 93,200 4.6
17/06/2010
4.92
 284,160 4.89 4.92 4.85 347,408 178,528 11.5
16/06/2010
4.85
 92,920 4.85 4.85 4.78 57,250 21,890 2.4
15/06/2010
4.78
 133,940 4.82 4.85 4.78 63,350 77,060 -0.9
14/06/2010
4.92
 222,930 4.89 4.92 4.89 168,030 123,030 3.1
11/06/2010
4.82
 137,070 4.85 4.85 4.78 205,457 163,857 2.8
10/06/2010
4.78
 166,990 4.74 4.82 4.74 112,350 37,000 5.0
09/06/2010
4.74
 141,270 4.74 4.78 4.71 320,180 247,680 4.8
08/06/2010
4.67
 201,830 4.64 4.67 4.64 122,360 77,410 2.9
07/06/2010
4.64
 242,030 4.74 4.74 4.64 123,940 147,830 -1.5
04/06/2010
4.82
 201,460 4.82 4.85 4.82 171,280 55,450 7.8
03/06/2010
4.78
 337,580 4.74 4.82 4.74 282,380 120,000 10.8
02/06/2010
4.74
 292,360 4.71 4.78 4.71 268,480 157,240 7.3
01/06/2010
4.74
 208,590 4.67 4.74 4.64 183,690 93,250 5.9
31/05/2010
4.67
 196,760 4.74 4.74 4.67 107,960 36,140 4.7
28/05/2010
4.74
 475,090 4.82 4.82 4.71 83,090 121,600 -2.5
27/05/2010
4.71
 750,690 4.64 4.71 4.60 138,500 178,570 -2.6
26/05/2010
4.64
 250,910 4.74 4.74 4.60 65,120 108,780 -2.8

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