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)
04/08/2009
4.09
 313,400 4.04 4.12 4.06 185,140 80,450 0
03/08/2009
4.04
 192,740 4.04 4.06 3.99 124,810 25,420 0
31/07/2009
4.04
 333,390 3.96 4.06 4.01 200,410 110 0
30/07/2009
3.96
 192,600 3.96 3.96 3.91 90,580 3,300 0
29/07/2009
3.96
 147,070 3.96 4.01 3.96 106,710 3,180 0
28/07/2009
3.96
 379,050 4.06 4.06 3.96 128,580 10,960 0
27/07/2009
4.06
 470,390 4.04 4.17 4.01 182,470 4,000 0
24/07/2009
4.04
 421,560 3.85 4.04 4.01 170,780 3,630 0
23/07/2009
3.85
 214,440 3.80 3.85 3.80 84,580 7,200 0
22/07/2009
3.80
 342,760 3.80 3.85 3.77 198,780 1,120 0
21/07/2009
3.80
 530,220 3.72 3.80 3.69 379,940 17,780 0
20/07/2009
3.72
 302,290 3.80 3.80 3.72 189,950 40,000 0
17/07/2009
3.80
 294,310 3.80 3.85 3.77 0 0 0
16/07/2009
3.80
 229,170 3.77 3.91 3.80 140,630 14,750 0
15/07/2009
3.77
 143,930 3.69 3.80 3.75 53,330 20 0
14/07/2009
3.69
 295,060 3.75 3.75 3.69 27,000 97,210 0
13/07/2009
3.75
 336,190 3.75 3.75 3.69 207,430 1,300 0
10/07/2009
3.75
 359,970 3.75 3.75 3.69 173,820 85,850 0
09/07/2009
3.75
 216,460 3.80 3.83 3.75 93,960 4,080 0
08/07/2009
3.80
 226,360 3.83 3.83 3.72 26,960 32,500 0
07/07/2009
3.83
 447,350 3.88 3.88 3.80 221,020 38,440 0
06/07/2009
3.88
 368,720 3.72 3.91 3.72 209,890 3,800 0
03/07/2009
3.72
 342,180 3.67 3.72 3.56 91,550 9,440 0
02/07/2009
3.67
 290,660 3.54 3.69 3.54 15,350 1,550 0
01/07/2009
3.54
 659,490 3.69 3.69 3.51 272,680 72,180 0
30/06/2009
3.69
 876,180 3.85 3.85 3.67 446,120 56,520 0
29/06/2009
3.85
 531,410 3.88 3.88 3.83 411,860 72,570 0
26/06/2009
3.88
 549,500 3.80 3.91 3.80 322,910 24,180 0
25/06/2009
3.80
 1,056,790 3.77 3.96 3.77 535,260 3,600 0
24/06/2009
3.77
 234,300 3.62 3.77 3.77 20 50,390 0
23/06/2009
3.62
 1,071,590 3.77 3.77 3.59 245,220 222,880 0
22/06/2009
3.77
 693,990 3.96 3.96 3.77 238,930 36,110 0
19/06/2009
3.96
 1,487,800 3.77 3.96 3.88 143,470 12,940 0
18/06/2009
3.77
 157,690 3.62 3.77 3.77 0 16,330 0
17/06/2009
3.62
 947,180 3.46 3.62 3.46 104,250 98,640 0
16/06/2009
3.46
 1,319,490 3.59 3.59 3.43 379,210 192,780 0
15/06/2009
3.59
 978,250 3.72 3.72 3.54 127,800 78,630 0
12/06/2009
3.72
 1,008,960 3.88 3.93 3.72 220,640 27,830 0
11/06/2009
3.88
 1,109,720 3.88 3.96 3.85 120,140 403,400 0
10/06/2009
3.88
 1,249,380 4.06 4.06 3.88 341,170 413,780 0
09/06/2009
4.06
 758,270 4.09 4.14 4.01 81,470 71,340 0
08/06/2009
4.09
 319,760 3.91 4.09 4.09 7,190 69,710 0
05/06/2009
3.91
 769,620 3.72 3.91 3.85 178,970 117,490 0
04/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2009
3.72
 642,540 3.64 3.77 3.64 144,590 57,860 0
03/06/2009
3.64
 626,920 3.64 3.69 3.62 214,820 31,990 0
02/06/2009
3.64
 1,099,910 3.56 3.72 3.64 349,190 79,200 0
01/06/2009
3.56
 784,740 3.43 3.56 3.46 277,210 70,390 0
29/05/2009
3.43
 562,790 3.43 3.46 3.36 97,670 53,600 0
28/05/2009
3.43
 613,980 3.49 3.49 3.38 99,790 21,350 0
27/05/2009
3.49
 658,030 3.49 3.54 3.38 194,260 56,720 0
26/05/2009
3.49
 741,030 3.46 3.56 3.46 181,030 34,780 0
25/05/2009
3.46
 717,520 3.30 3.46 3.33 83,300 214,190 0
22/05/2009
3.30
 738,560 3.41 3.41 3.28 59,500 60,300 0
21/05/2009
3.41
 774,240 3.49 3.49 3.41 104,670 4,000 0
20/05/2009
3.49
 1,395,570 3.49 3.51 3.43 355,950 16,050 0
19/05/2009
3.49
 1,014,690 3.46 3.54 3.46 391,980 84,910 0
18/05/2009
3.46
 605,550 3.46 3.54 3.41 142,680 26,180 0
15/05/2009
3.46
 827,290 3.30 3.46 3.36 71,790 135,340 0
14/05/2009
3.30
 1,708,940 3.38 3.38 3.23 498,930 271,780 0
13/05/2009
3.38
 1,640,250 3.54 3.54 3.38 314,320 152,290 0
12/05/2009
3.54
 829,880 3.43 3.54 3.36 269,930 13,320 0
11/05/2009
3.43
 1,265,940 3.33 3.46 3.33 628,220 39,840 0
08/05/2009
3.33
 1,373,780 3.30 3.46 3.30 0 0 0
07/05/2009
3.30
 1,002,450 3.15 3.30 3.28 198,340 71,390 0
06/05/2009
3.15
 2,626,470 3.15 3.30 3.15 941,280 122,200 0
05/05/2009
3.15
 227,170 3.02 3.15 3.15 10,010 6,800 0
04/05/2009
3.02
 223,130 2.89 3.02 3.02 6,380 76,280 0
29/04/2009
2.89
 563,360 2.86 2.89 2.84 129,000 7,320 0
28/04/2009
2.86
 507,210 2.86 2.91 2.84 158,550 53,350 0
27/04/2009
2.86
 742,370 2.81 2.91 2.81 205,510 3,000 0
24/04/2009
2.81
 627,090 2.78 2.81 2.71 138,620 55,480 0
23/04/2009
2.78
 785,730 2.81 2.91 2.78 149,150 26,170 0
22/04/2009
2.81
 967,250 2.68 2.81 2.71 211,160 142,020 0
21/04/2009
2.68
 1,818,020 2.76 2.76 2.63 147,370 313,120 0
20/04/2009
2.76
 402,140 2.89 2.89 2.76 67,830 24,220 0
17/04/2009
2.89
 1,087,860 3.02 3.02 2.89 215,270 6,000 0
16/04/2009
3.02
 1,140,090 2.99 3.07 2.97 49,400 89,950 0
15/04/2009
2.99
 1,697,840 3.10 3.15 2.97 333,750 58,200 0
14/04/2009
3.10
 1,910,600 2.97 3.10 2.97 232,230 112,860 0
13/04/2009
2.97
 104,360 2.84 2.97 2.97 83,420 6,500 0
10/04/2009
2.84
 249,850 2.71 2.84 2.84 20,710 14,850 0
09/04/2009
2.71
 1,017,260 2.71 2.78 2.65 53,510 100,800 0
08/04/2009
2.71
 1,548,930 2.81 2.94 2.68 99,660 113,570 0
07/04/2009
2.81
 1,553,610 2.68 2.81 2.65 224,490 4,190 0
03/04/2009
2.68
 901,030 2.57 2.68 2.68 320,770 13,570 0
02/04/2009
2.57
 1,114,300 2.45 2.57 2.54 60,410 6,170 0
01/04/2009
2.45
 330,150 2.34 2.45 2.39 102,200 22,020 0
31/03/2009
2.34
 828,860 2.38 2.38 2.29 97,110 157,300 0
30/03/2009
2.38
 1,024,320 2.50 2.50 2.38 51,180 9,120 0
27/03/2009
2.50
 822,640 2.60 2.63 2.50 69,410 21,900 0
26/03/2009
2.60
 838,490 2.52 2.60 2.54 279,270 4,390 0
25/03/2009
2.52
 962,740 2.40 2.52 2.39 449,300 42,250 0
24/03/2009
2.40
 240,360 2.29 2.40 2.39 87,580 16,670 0
23/03/2009
2.29
 300,350 2.37 2.38 2.28 30,820 17,760 0
20/03/2009
2.37
 264,540 2.37 2.45 2.32 18,000 4,540 0
19/03/2009
2.37
 682,980 2.49 2.53 2.37 60,080 31,160 0
18/03/2009
2.49
 908,830 2.37 2.49 2.45 172,800 44,040 0
17/03/2009
2.37
 431,840 2.29 2.40 2.33 21,850 7,860 0
16/03/2009
2.29
 230,700 2.26 2.29 2.26 64,750 4,790 0
13/03/2009
2.26
 235,750 2.26 2.28 2.25 11,450 4,630 0

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