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)
23/12/2009
4.15
 338,470 3.96 4.15 4.04 67,840 77,290 0
22/12/2009
3.96
 177,150 3.77 3.96 3.96 32,970 83,940 0
21/12/2009
3.77
 60,410 3.61 3.77 3.77 2,400 34,730 0
18/12/2009
3.61
 533,620 3.77 3.96 3.61 98,130 458,100 0
17/12/2009
3.77
 239,330 3.88 3.88 3.72 46,180 162,730 0
16/12/2009
3.88
 250,450 4.02 4.02 3.88 95,940 103,890 0
15/12/2009
4.02
 143,720 3.99 4.04 3.96 44,100 15,250 0
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2009
3.99
 158,620 3.80 3.99 3.88 22,500 3,100 0
11/12/2009
3.80
 230,670 3.85 3.85 3.72 104,810 920 0
10/12/2009
3.85
 395,690 3.88 3.93 3.85 61,050 121,930 0
09/12/2009
3.88
 314,220 4.04 4.04 3.85 91,450 65,120 0
08/12/2009
4.04
 101,630 4.09 4.09 4.01 36,550 37,430 0
07/12/2009
4.09
 116,970 4.01 4.09 3.96 59,480 50,120 0
04/12/2009
4.01
 224,910 4.01 4.12 3.99 122,150 174,010 0
03/12/2009
4.01
 527,820 4.12 4.14 4.01 68,600 201,240 0
02/12/2009
4.12
 209,760 4.20 4.22 4.06 11,410 18,570 0
01/12/2009
4.20
 188,270 4.20 4.30 4.20 19,600 10,680 0
30/11/2009
4.20
 294,120 4.01 4.20 4.01 77,530 5,000 0
27/11/2009
4.01
 381,500 3.83 4.01 3.64 196,910 19,690 0
26/11/2009
3.83
 360,310 4.01 4.01 3.83 155,060 38,700 0
25/11/2009
4.01
 500,720 4.22 4.22 4.01 85,440 86,890 0
24/11/2009
4.22
 263,770 4.33 4.33 4.22 30,420 650 0
23/11/2009
4.33
 240,750 4.43 4.43 4.25 11,350 72,880 0
20/11/2009
4.43
 108,760 4.43 4.43 4.35 45,300 42,130 0
19/11/2009
4.43
 136,230 4.38 4.43 4.38 83,470 24,340 0
18/11/2009
4.38
 227,080 4.35 4.41 4.35 157,240 40,780 0
17/11/2009
4.35
 199,100 4.33 4.38 4.30 130,700 15,060 0
16/11/2009
4.33
 400,690 4.43 4.46 4.33 236,730 16,130 0
13/11/2009
4.43
 142,040 4.43 4.43 4.35 52,830 79,190 0
12/11/2009
4.43
 292,170 4.33 4.46 4.33 143,030 650 0
11/11/2009
4.33
 197,380 4.22 4.33 4.22 118,150 0 0
10/11/2009
4.22
 309,780 4.30 4.35 4.22 38,680 5,790 0
09/11/2009
4.30
 204,280 4.33 4.38 4.30 43,180 6,600 0
06/11/2009
4.33
 125,400 4.46 4.54 4.33 23,360 34,080 0
05/11/2009
4.46
 138,140 4.33 4.46 4.38 54,600 15,260 0
04/11/2009
4.33
 323,670 4.28 4.38 4.25 144,930 74,720 0
03/11/2009
4.28
 159,800 4.33 4.43 4.25 13,210 2,800 0
02/11/2009
4.33
 612,130 4.54 4.54 4.33 114,470 163,190 0
30/10/2009
4.54
 223,510 4.49 4.59 4.35 58,300 66,040 0
29/10/2009
4.49
 327,940 4.62 4.62 4.43 87,210 62,140 0
28/10/2009
4.62
 149,230 4.65 4.70 4.59 31,120 24,050 0
27/10/2009
4.65
 400,590 4.70 4.70 4.59 130,850 50,880 0
26/10/2009
4.70
 505,350 4.72 4.75 4.67 206,890 35,700 0
23/10/2009
4.72
 408,920 4.78 4.86 4.72 37,540 7,080 0
22/10/2009
4.78
 376,810 4.70 4.80 4.67 61,350 53,680 0
21/10/2009
4.70
 316,080 4.78 4.78 4.70 116,800 31,040 0
20/10/2009
4.78
 346,720 4.70 4.86 4.75 46,610 5,580 0
19/10/2009
4.70
 398,520 4.83 4.86 4.70 111,260 70,010 0
16/10/2009
4.83
 575,620 4.91 4.96 4.83 166,170 102,600 0
15/10/2009
4.91
 1,027,360 4.70 4.91 4.75 189,770 124,160 0
14/10/2009
4.70
 477,770 4.62 4.70 4.59 155,050 95,050 0
13/10/2009
4.62
 466,710 4.62 4.65 4.59 214,930 100,840 0
12/10/2009
4.62
 592,020 4.57 4.67 4.59 91,690 112,320 0
09/10/2009
4.57
 562,390 4.57 4.62 4.54 290,930 135,310 0
08/10/2009
4.57
 246,850 4.57 4.59 4.51 38,910 102,790 0
07/10/2009
4.57
 336,950 4.38 4.59 4.46 80,520 83,790 0
06/10/2009
4.38
 339,770 4.35 4.49 4.35 167,210 86,770 0
05/10/2009
4.35
 774,310 4.35 4.43 4.30 295,050 289,950 0
02/10/2009
4.35
 686,700 4.49 4.49 4.28 267,120 295,270 0
01/10/2009
4.49
 620,340 4.57 4.57 4.49 340,250 366,600 0
30/09/2009
4.57
 905,310 4.57 4.62 4.54 506,340 716,010 0
29/09/2009
4.57
 894,270 4.59 4.62 4.54 381,300 478,390 0
28/09/2009
4.59
 889,040 4.59 4.65 4.57 287,100 605,030 0
25/09/2009
4.59
 643,170 4.59 4.62 4.57 247,980 425,100 0
24/09/2009
4.59
 422,860 4.65 4.65 4.57 136,650 143,790 0
23/09/2009
4.65
 831,800 4.70 4.75 4.65 169,610 251,310 0
22/09/2009
4.70
 460,640 4.75 4.83 4.65 88,250 76,280 0
21/09/2009
4.75
 314,940 4.75 4.83 4.75 78,350 21,940 0
18/09/2009
4.75
 607,370 4.75 4.75 4.65 281,970 127,550 0
17/09/2009
4.75
 973,080 4.59 4.78 4.54 620,400 35,100 0
16/09/2009
4.59
 931,000 4.75 4.75 4.57 230,250 64,780 0
15/09/2009
4.75
 745,520 4.65 4.86 4.67 46,040 189,430 0
14/09/2009
4.65
 1,027,940 4.43 4.65 4.57 594,600 19,250 0
11/09/2009
4.43
 451,540 4.46 4.49 4.43 321,440 2,830 0
10/09/2009
4.46
 333,480 4.43 4.46 4.28 217,490 8,650 0
09/09/2009
4.43
 361,920 4.38 4.46 4.33 111,240 0 0
08/09/2009
4.38
 269,040 4.33 4.41 4.33 59,880 6,500 0
07/09/2009
4.33
 594,460 4.43 4.43 4.22 93,230 80,090 0
04/09/2009
4.43
 669,090 4.51 4.54 4.43 367,480 18,780 0
03/09/2009
4.51
 616,240 4.62 4.62 4.49 343,300 102,630 0
01/09/2009
4.62
 411,450 4.70 4.70 4.59 177,610 196,890 0
31/08/2009
4.70
 380,650 4.59 4.70 4.65 123,770 35,850 0
28/08/2009
4.59
 418,120 4.54 4.59 4.49 100,530 310 0
27/08/2009
4.54
 877,910 4.54 4.54 4.41 277,780 13,570 0
26/08/2009
4.54
 495,630 4.59 4.59 4.49 324,210 38,660 0
25/08/2009
4.59
 575,740 4.57 4.75 4.59 159,110 99,280 0
24/08/2009
4.57
 857,000 4.35 4.57 4.38 327,290 65,670 0
21/08/2009
4.35
 499,440 4.25 4.43 4.28 101,310 2,330 0
20/08/2009
4.25
 220,510 4.22 4.28 4.22 113,310 0 0
19/08/2009
4.22
 350,280 4.17 4.22 4.20 150,500 6,510 0
18/08/2009
4.17
 293,950 4.20 4.20 4.12 80,500 66,820 0
17/08/2009
4.20
 359,380 4.22 4.25 4.20 114,910 57,700 0
14/08/2009
4.22
 223,410 4.25 4.25 4.17 74,680 29,400 0
13/08/2009
4.25
 354,750 4.22 4.28 4.22 101,630 1,240 0
12/08/2009
4.22
 352,250 4.20 4.25 4.20 44,970 6,000 0
11/08/2009
4.20
 169,070 4.20 4.22 4.17 25,210 28,240 0
10/08/2009
4.20
 354,770 4.12 4.22 4.12 67,060 2,660 0
07/08/2009
4.12
 139,270 4.12 4.14 4.09 82,140 3,000 0
06/08/2009
4.12
 356,890 4.09 4.14 4.09 235,540 5,090 0
05/08/2009
4.09
 219,010 4.09 4.09 4.06 110,610 5,340 0

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