CTCP FPT (fpt)

71.70
-2.60
(-3.50%)
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
(2026-08-19) 		5.40 7.84% 129,971,000 20,845,310 1,399.9
68.90
99
71.70
2 tháng
(2026-07-20) 		7.20 10.73% 273,416,100 28,616,410 1,936.6
62.20
99
71.70
3 tháng
(2026-06-22) 		3.70 5.24% 428,346,700 7,936,210 493.4
62.20
99
71.70
6 tháng
(2026-03-23) 		1.20 1.64% 1,056,744,600 -75,069,290 -5,566.0
62.20
99
71.70
12 tháng
(2025-09-23) 		-22.69 -23.39% 2,357,474,100 -148,096,190 -11,972.1
62.20
106.10
71.70
24 tháng
(2024-09-30) 		-39.68 -34.81% 3,961,336,800 -232,885,336 -25,946.9
61.78
147.27
71.70
36 tháng
(2023-10-04) 		6.60 9.76% 4,908,215,400 -259,432,594 -30,113.8
52.99
147.27
71.70
60 tháng
(2021-10-14) 		24.16 48.17% 5,696,000,000 -249,509,417 -29,251.2
40.97
147.27
71.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2009
4.59
 209,760 4.68 4.71 4.53 11,410 18,570 0
01/12/2009
4.68
 188,270 4.68 4.80 4.68 19,600 10,680 0
30/11/2009
4.68
 294,120 4.47 4.68 4.47 77,530 5,000 0
27/11/2009
4.47
 381,500 4.27 4.47 4.06 196,910 19,690 0
26/11/2009
4.27
 360,310 4.47 4.47 4.27 155,060 38,700 0
25/11/2009
4.47
 500,720 4.71 4.71 4.47 85,440 86,890 0
24/11/2009
4.71
 263,770 4.83 4.83 4.71 30,420 650 0
23/11/2009
4.83
 240,750 4.94 4.94 4.74 11,350 72,880 0
20/11/2009
4.94
 108,760 4.94 4.94 4.86 45,300 42,130 0
19/11/2009
4.94
 136,230 4.89 4.94 4.89 83,470 24,340 0
18/11/2009
4.89
 227,080 4.86 4.92 4.86 157,240 40,780 0
17/11/2009
4.86
 199,100 4.83 4.89 4.80 130,700 15,060 0
16/11/2009
4.83
 400,690 4.94 4.97 4.83 236,730 16,130 0
13/11/2009
4.94
 142,040 4.94 4.94 4.86 52,830 79,190 0
12/11/2009
4.94
 292,170 4.83 4.97 4.83 143,030 650 0
11/11/2009
4.83
 197,380 4.71 4.83 4.71 118,150 0 0
10/11/2009
4.71
 309,780 4.80 4.86 4.71 38,680 5,790 0
09/11/2009
4.80
 204,280 4.83 4.89 4.80 43,180 6,600 0
06/11/2009
4.83
 125,400 4.97 5.06 4.83 23,360 34,080 0
05/11/2009
4.97
 138,140 4.83 4.97 4.89 54,600 15,260 0
04/11/2009
4.83
 323,670 4.77 4.89 4.74 144,930 74,720 0
03/11/2009
4.77
 159,800 4.83 4.94 4.74 13,210 2,800 0
02/11/2009
4.83
 612,130 5.06 5.06 4.83 114,470 163,190 0
30/10/2009
5.06
 223,510 5.00 5.12 4.86 58,300 66,040 0
29/10/2009
5.00
 327,940 5.15 5.15 4.94 87,210 62,140 0
28/10/2009
5.15
 149,230 5.18 5.24 5.12 31,120 24,050 0
27/10/2009
5.18
 400,590 5.24 5.24 5.12 130,850 50,880 0
26/10/2009
5.24
 505,350 5.27 5.30 5.21 206,890 35,700 0
23/10/2009
5.27
 408,920 5.33 5.42 5.27 37,540 7,080 0
22/10/2009
5.33
 376,810 5.24 5.36 5.21 61,350 53,680 0
21/10/2009
5.24
 316,080 5.33 5.33 5.24 116,800 31,040 0
20/10/2009
5.33
 346,720 5.24 5.42 5.30 46,610 5,580 0
19/10/2009
5.24
 398,520 5.39 5.42 5.24 111,260 70,010 0
16/10/2009
5.39
 575,620 5.47 5.53 5.39 166,170 102,600 0
15/10/2009
5.47
 1,027,360 5.24 5.47 5.30 189,770 124,160 0
14/10/2009
5.24
 477,770 5.15 5.24 5.12 155,050 95,050 0
13/10/2009
5.15
 466,710 5.15 5.18 5.12 214,930 100,840 0
12/10/2009
5.15
 592,020 5.09 5.21 5.12 91,690 112,320 0
09/10/2009
5.09
 562,390 5.09 5.15 5.06 290,930 135,310 0
08/10/2009
5.09
 246,850 5.09 5.12 5.03 38,910 102,790 0
07/10/2009
5.09
 336,950 4.89 5.12 4.97 80,520 83,790 0
06/10/2009
4.89
 339,770 4.86 5.00 4.86 167,210 86,770 0
05/10/2009
4.86
 774,310 4.86 4.94 4.80 295,050 289,950 0
02/10/2009
4.86
 686,700 5.00 5.00 4.77 267,120 295,270 0
01/10/2009
5.00
 620,340 5.09 5.09 5.00 340,250 366,600 0
30/09/2009
5.09
 905,310 5.09 5.15 5.06 506,340 716,010 0
29/09/2009
5.09
 894,270 5.12 5.15 5.06 381,300 478,390 0
28/09/2009
5.12
 889,040 5.12 5.18 5.09 287,100 605,030 0
25/09/2009
5.12
 643,170 5.12 5.15 5.09 247,980 425,100 0
24/09/2009
5.12
 422,860 5.18 5.18 5.09 136,650 143,790 0
23/09/2009
5.18
 831,800 5.24 5.30 5.18 169,610 251,310 0
22/09/2009
5.24
 460,640 5.30 5.39 5.18 88,250 76,280 0
21/09/2009
5.30
 314,940 5.30 5.39 5.30 78,350 21,940 0
18/09/2009
5.30
 607,370 5.30 5.30 5.18 281,970 127,550 0
17/09/2009
5.30
 973,080 5.12 5.33 5.06 620,400 35,100 0
16/09/2009
5.12
 931,000 5.30 5.30 5.09 230,250 64,780 0
15/09/2009
5.30
 745,520 5.18 5.42 5.21 46,040 189,430 0
14/09/2009
5.18
 1,027,940 4.94 5.18 5.09 594,600 19,250 0
11/09/2009
4.94
 451,540 4.97 5.00 4.94 321,440 2,830 0
10/09/2009
4.97
 333,480 4.94 4.97 4.77 217,490 8,650 0
09/09/2009
4.94
 361,920 4.89 4.97 4.83 111,240 0 0
08/09/2009
4.89
 269,040 4.83 4.92 4.83 59,880 6,500 0
07/09/2009
4.83
 594,460 4.94 4.94 4.71 93,230 80,090 0
04/09/2009
4.94
 669,090 5.03 5.06 4.94 367,480 18,780 0
03/09/2009
5.03
 616,240 5.15 5.15 5.00 343,300 102,630 0
02/09/2009
5.15
 0 5.15 5.15 5.15 0 0 0
01/09/2009
5.15
 411,450 5.24 5.24 5.12 177,610 196,890 0

Chính sách bảo mật | Điều khoản sử dụng |