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)
25/05/2010
4.64
 247,320 4.53 4.64 4.49 134,980 31,660 6.6
24/05/2010
4.42
 151,520 4.35 4.42 4.31 28,820 18,210 0.7
21/05/2010
4.24
 272,680 4.28 4.38 4.24 37,040 92,340 -3.3
20/05/2010
4.42
 89,050 4.17 4.42 4.17 24,300 2,100 1.4
19/05/2010
4.28
 281,930 4.24 4.31 4.24 15,100 180,680 -9.9
18/05/2010
4.38
 281,790 4.35 4.42 4.31 12,350 152,150 -8.5
17/05/2010
4.38
 136,050 4.56 4.56 4.38 13,020 76,100 -3.9
14/05/2010
4.56
 43,580 4.56 4.64 4.56 12,080 18,460 -0.4
13/05/2010
4.56
 91,730 4.60 4.60 4.46 32,590 490 2.0
12/05/2010
4.49
 93,610 4.60 4.64 4.49 21,870 51,920 -1.9
11/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
11/05/2010
4.60
 155,980 4.78 4.82 4.60 24,200 56,890 -2.1
10/05/2010
4.61
 335,850 4.66 4.66 4.53 22,520 210,520 -16.0
07/05/2010
4.66
 210,840 4.66 4.69 4.61 1,789,390 1,792,480 -0.3
06/05/2010
4.72
 299,590 4.74 4.80 4.72 6,870 253,310 -21.6
05/05/2010
4.80
 308,760 4.77 4.80 4.74 26,740 199,630 -15.3
04/05/2010
4.77
 101,940 4.88 4.88 4.77 19,160 30,290 -1.0
29/04/2010
4.74
 461,540 4.80 4.80 4.74 0 0 0
28/04/2010
4.77
 156,830 4.74 4.77 4.72 13,890 79,380 -5.8
27/04/2010
4.77
 336,330 4.77 4.82 4.77 47,650 172,960 -11.1
26/04/2010
4.77
 267,720 4.74 4.80 4.74 230,050 120,510 9.7
22/04/2010
4.74
 266,820 4.64 4.74 4.64 65,520 109,870 -3.9
21/04/2010
4.64
 154,300 4.64 4.66 4.61 30,340 105,150 -6.4
20/04/2010
4.64
 123,340 4.56 4.64 4.56 600 50,820 -4.3
19/04/2010
4.64
 254,050 4.69 4.69 4.64 2,220 138,990 -11.8
16/04/2010
4.69
 100,290 4.74 4.74 4.69 33,300 60,230 -2.3
15/04/2010
4.72
 204,750 4.74 4.74 4.69 125,740 46,850 6.9
14/04/2010
4.72
 134,900 4.69 4.72 4.66 13,250 27,900 -1.3
13/04/2010
4.69
 264,770 4.69 4.72 4.66 122,070 125,960 -0.3
12/04/2010
4.69
 189,040 4.69 4.69 4.66 14,740 26,510 -1.0
09/04/2010
4.64
 108,170 4.64 4.66 4.64 18,710 22,600 -0.3
08/04/2010
4.64
 136,320 4.64 4.69 4.64 35,700 91,350 -4.8
07/04/2010
4.66
 151,090 4.64 4.66 4.64 17,990 49,610 -2.7
06/04/2010
4.64
 284,520 4.64 4.69 4.64 61,560 61,780 0.0
05/04/2010
4.64
 166,840 4.66 4.66 4.64 67,590 22,090 3.9
02/04/2010
4.64
 306,570 4.64 4.66 4.58 68,840 75,090 -0.5
01/04/2010
4.58
 286,770 4.53 4.58 4.53 212,210 128,020 7.1
31/03/2010
4.50
 179,890 4.53 4.53 4.50 71,540 61,660 0.8
30/03/2010
4.50
 214,750 4.56 4.56 4.45 58,130 180,730 -10.2
29/03/2010
4.56
 89,620 4.53 4.58 4.50 5,150 31,090 -2.2
26/03/2010
4.47
 152,570 4.50 4.50 4.42 23,340 103,940 -6.7
25/03/2010
4.50
 246,000 4.58 4.58 4.47 152,420 5,570 12.4
24/03/2010
4.58
 242,280 4.56 4.61 4.53 192,130 7,000 15.7
23/03/2010
4.47
 128,330 4.53 4.58 4.45 17,960 0 1.5
22/03/2010
4.53
 143,010 4.61 4.61 4.53 10,370 55,980 -3.8
19/03/2010
4.64
 194,090 4.69 4.69 4.61 143,620 38,550 9.1
18/03/2010
4.66
 95,600 4.56 4.66 4.56 17,500 15,050 0.2
17/03/2010
4.56
 342,500 4.61 4.64 4.53 117,130 12,030 8.9
16/03/2010
4.53
 642,300 4.64 4.66 4.53 10,770 4,910 0.5
15/03/2010
4.74
 238,400 4.80 4.80 4.69 18,430 54,080 -3.1
12/03/2010
4.80
 337,200 4.82 4.82 4.74 76,360 9,130 6.0
11/03/2010
4.80
 241,410 4.82 4.85 4.74 27,660 2,730 2.2
10/03/2010
4.74
 1,193,070 4.61 4.74 4.56 96,470 85,690 1.0
09/03/2010
4.53
 444,180 4.47 4.53 4.47 80,580 132,720 -4.4
08/03/2010
4.45
 291,290 4.42 4.47 4.42 84,110 45,190 3.3
05/03/2010
4.42
 276,710 4.45 4.47 4.42 105,020 82,900 1.8
04/03/2010
4.45
 309,130 4.42 4.45 4.37 127,800 80,780 3.9
03/03/2010
4.37
 208,570 4.37 4.37 4.34 121,720 35,840 6.9
02/03/2010
4.31
 194,250 4.31 4.31 4.29 123,290 72,380 4.1
01/03/2010
4.31
 69,350 4.34 4.34 4.31 32,570 11,750 1.7
26/02/2010
4.20
 685,260 4.31 4.31 4.20 282,930 650,230 -28.9
25/02/2010
4.34
 268,610 4.34 4.39 4.29 114,990 237,450 -9.8
24/02/2010
4.34
 187,720 4.31 4.37 4.31 55,850 139,970 -6.8
23/02/2010
4.34
 129,220 4.39 4.42 4.31 30,490 50,090 -1.6
22/02/2010
4.50
 156,270 4.56 4.56 4.47 99,490 67,000 2.7
12/02/2010
4.53
 269,440 4.58 4.58 4.50 170,110 74,290 8.1
11/02/2010
4.50
 142,740 4.47 4.50 4.42 100,630 60,500 3.4
10/02/2010
4.42
 68,750 4.39 4.42 4.39 46,890 0 3.8
09/02/2010
4.29
 202,980 4.39 4.47 4.29 1,110 153,620 -12.3
08/02/2010
4.47
 165,000 4.34 4.47 4.34 5,680 47,350 -3.4
05/02/2010
4.37
 252,750 4.50 4.53 4.34 69,480 123,700 -4.4
04/02/2010
4.56
 417,620 4.53 4.58 4.50 131,730 53,370 6.6
03/02/2010
4.56
 688,030 4.50 4.56 4.42 314,580 40,100 23.0
02/02/2010
4.37
 401,340 4.31 4.37 4.29 165,710 29,710 10.9
01/02/2010
4.20
 122,980 4.12 4.26 4.12 61,950 7,000 4.3
29/01/2010
4.15
 100,130 4.18 4.20 4.15 7,180 38,450 -2.4
28/01/2010
4.20
 37,340 4.15 4.23 4.15 4,000 0 0.3
27/01/2010
4.20
 125,540 4.37 4.37 4.20 8,380 103,840 -7.5
26/01/2010
4.37
 126,830 4.31 4.37 4.23 4,600 21,380 -1.3
25/01/2010
4.23
 44,160 4.20 4.23 4.20 6,190 3,050 0.2
22/01/2010
4.20
 132,330 4.20 4.23 4.12 24,280 43,990 -1.5
21/01/2010
4.20
 226,540 4.20 4.26 4.18 62,710 109,310 -3.6
20/01/2010
4.26
 344,660 4.29 4.31 4.18 261,232 186,732 5.9
19/01/2010
4.18
 125,670 4.20 4.23 4.12 61,080 3,250 4.5
18/01/2010
4.10
 142,680 4.15 4.15 4.10 31,000 5,000 2.0
15/01/2010
4.18
 81,780 4.26 4.26 4.18 38,250 55,660 -1.3
14/01/2010
4.26
 124,220 4.31 4.31 4.20 33,300 900 2.6
13/01/2010
4.23
 146,230 4.10 4.23 4.04 64,600 13,400 3.9
12/01/2010
4.10
 226,250 4.15 4.20 4.10 70,680 22,960 3.7
11/01/2010
4.18
 126,590 4.29 4.29 4.12 27,220 32,490 -0.4
08/01/2010
4.20
 161,560 4.42 4.42 4.20 35,290 9,090 2.1
07/01/2010
4.34
 102,720 4.37 4.39 4.31 27,270 14,020 1.1
06/01/2010
4.37
 94,870 4.45 4.50 4.29 30,360 14,630 1.3
05/01/2010
4.45
 200,040 4.61 4.61 4.45 73,830 1,760 6.0
04/01/2010
4.45
 235,620 4.37 4.45 4.26 47,280 55,000 -0.6
31/12/2009
4.26
 202,760 4.20 4.29 4.20 50,800 64,870 0
30/12/2009
4.20
 102,710 4.15 4.23 4.15 22,370 10,500 0
29/12/2009
4.15
 178,940 4.26 4.26 4.12 57,420 9,300 0
28/12/2009
4.26
 285,790 4.37 4.39 4.26 178,440 43,420 0
25/12/2009
4.37
 148,480 4.26 4.39 4.31 40,720 20,970 0
24/12/2009
4.26
 298,960 4.15 4.26 4.12 97,690 36,630 0

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