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)
15/10/2008
2.55
 620,510 2.44 2.55 2.45 49,080 200,070 0
14/10/2008
2.44
 42,650 2.33 2.44 2.44 0 41,650 0
13/10/2008
2.33
 445,480 2.45 2.52 2.33 27,300 164,960 0
10/10/2008
2.45
 221,730 2.57 2.57 2.45 52,940 120,610 0
09/10/2008
2.57
 808,160 2.69 2.71 2.57 91,470 339,550 0
08/10/2008
2.69
 181,880 2.83 2.83 2.69 11,560 64,020 0
07/10/2008
2.83
 138,250 2.96 2.96 2.83 21,480 25,390 0
06/10/2008
2.96
 385,060 3.12 3.12 2.96 31,710 90,570 0
03/10/2008
3.12
 212,730 3.24 3.24 3.12 34,280 63,210 0
02/10/2008
3.24
 250,480 3.17 3.30 3.13 7,670 111,810 0
01/10/2008
3.17
 417,070 3.12 3.24 3.01 120,820 102,490 0
30/09/2008
3.12
 15,530 3.27 3.27 3.12 3,600 1,650 0
29/09/2008
3.27
 252,860 3.39 3.41 3.25 20,160 8,130 0
26/09/2008
3.39
 545,710 3.24 3.39 3.24 201,740 19,390 0
25/09/2008
3.24
 502,610 3.08 3.24 3.12 295,510 50,690 0
24/09/2008
3.08
 278,850 3.20 3.20 3.08 170,230 66,760 0
23/09/2008
3.20
 1,258,580 3.08 3.24 2.96 726,870 109,300 0
22/09/2008
3.08
 326,690 2.95 3.08 3.08 98,490 202,290 0
19/09/2008
2.95
 757,290 2.81 2.95 2.93 191,280 392,820 0
18/09/2008
2.81
 144,600 2.95 2.95 2.81 132,030 97,500 0
17/09/2008
2.95
 71,390 3.10 3.10 2.95 38,610 52,690 0
16/09/2008
3.10
 338,380 3.25 3.25 3.10 97,230 177,620 0
15/09/2008
3.25
 845,560 3.41 3.58 3.24 158,350 439,840 0
12/09/2008
3.41
 99,390 3.58 3.58 3.41 72,000 41,170 0
11/09/2008
3.58
 125,420 3.75 3.75 3.58 61,230 37,260 0
10/09/2008
3.75
 245,500 3.92 3.92 3.75 154,870 10,410 0
09/09/2008
3.92
 550,610 4.12 4.19 3.92 133,850 67,930 0
08/09/2008
4.12
 91,770 4.33 4.33 4.12 11,570 33,660 0
05/09/2008
4.33
 581,910 4.53 4.67 4.33 280,600 23,710 0
04/09/2008
4.53
 788,590 4.33 4.53 4.33 408,680 126,140 0
03/09/2008
4.33
 363,820 4.12 4.33 4.33 266,150 94,460 0
29/08/2008
4.12
 844,880 4.12 4.29 3.92 325,290 254,590 0
28/08/2008
4.12
 1,988,360 3.95 4.12 3.95 661,820 294,370 0
27/08/2008
3.95
 51,750 3.78 3.95 3.95 -11,950 4,500 0
26/08/2008
3.78
 11,570 3.61 3.78 3.78 3,340 470 0
25/08/2008
3.61
 48,110 3.44 3.61 3.61 0 24,830 0
22/08/2008
3.44
 87,220 3.29 3.44 3.44 39,800 31,850 0
21/08/2008
3.29
 231,990 3.13 3.29 3.29 26,750 155,560 0
20/08/2008
3.13
 871,030 3.00 3.13 3.13 435,170 415,260 0
19/08/2008
3.00
 142,630 2.86 3.00 3.00 84,860 18,370 0
18/08/2008
2.86
 382,720 2.73 2.86 2.86 105,940 302,400 0
15/08/2008
2.73
 16,710 2.66 2.73 2.73 0 100 0
14/08/2008
2.66
 36,200 2.59 2.66 2.66 15,000 1,900 0
13/08/2008
2.59
 221,080 2.52 2.59 2.59 75,580 250 0
12/08/2008
2.52
 118,650 2.45 2.52 2.52 20,700 1,300 0
11/08/2008
2.45
 51,350 2.38 2.45 2.45 0 0 0
08/08/2008
2.38
 600,830 2.32 2.38 2.32 178,240 4,360 0
07/08/2008
2.32
 283,230 2.27 2.32 2.27 147,880 500 0
06/08/2008
2.27
 280,690 2.21 2.27 2.27 10,110 9,450 0
05/08/2008
2.21
 216,280 2.28 2.28 2.21 109,870 9,490 0
04/08/2008
2.28
 461,730 2.35 2.35 2.28 126,790 1,750 0
01/08/2008
2.35
 272,140 2.28 2.35 2.30 77,640 21,100 0
31/07/2008
2.28
 595,720 2.23 2.28 2.20 242,040 18,050 0
30/07/2008
2.23
 610,540 2.18 2.23 2.15 264,700 1,000 0
29/07/2008
2.18
 72,740 2.13 2.18 2.18 0 3,200 0
28/07/2008: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2008
2.13
 46,620 2.08 2.13 2.13 0 0 0
25/07/2008
2.08
 290,860 2.06 2.08 2.01 89,420 8,040 0
24/07/2008
2.06
 1,124,720 2.11 2.16 2.06 171,060 210,310 0
23/07/2008
2.11
 118,350 2.16 2.16 2.11 112,860 43,180 0
22/07/2008
2.16
 165,620 2.21 2.21 2.16 159,280 35,390 0
21/07/2008
2.21
 713,850 2.28 2.28 2.21 460,080 53,810 0
18/07/2008
2.28
 651,860 2.23 2.28 2.28 247,050 4,500 0
17/07/2008
2.23
 93,730 2.18 2.23 2.23 3,240 35,050 0
16/07/2008
2.18
 723,350 2.13 2.18 2.08 238,850 7,490 0
15/07/2008
2.13
 61,500 2.08 2.13 2.13 6,030 200 0
14/07/2008
2.08
 102,180 2.03 2.08 2.08 29,000 25,000 0
11/07/2008
2.03
 165,300 1.98 2.03 2.03 27,410 3,000 0
10/07/2008
1.98
 174,910 1.93 1.98 1.98 44,790 1,500 0
09/07/2008
1.93
 321,480 1.88 1.93 1.89 21,880 0 0
08/07/2008
1.88
 476,680 1.83 1.88 1.78 170,400 28,240 0
07/07/2008
1.83
 638,990 1.88 1.93 1.83 366,220 40,600 0
04/07/2008
1.88
 114,780 1.83 1.88 1.88 79,170 0 0
03/07/2008
1.83
 41,650 1.78 1.83 1.83 0 0 0
02/07/2008
1.78
 422,440 1.73 1.78 1.73 102,590 100 0
01/07/2008
1.73
 154,180 1.68 1.73 1.71 44,560 25,000 0
30/06/2008
1.68
 266,050 1.68 1.68 1.63 46,310 38,400 0
27/06/2008
1.68
 147,910 1.66 1.68 1.61 74,530 2,810 0
26/06/2008
1.66
 171,900 1.69 1.74 1.64 63,780 36,200 0
25/06/2008
1.69
 282,020 1.66 1.69 1.68 62,590 35,000 0
24/06/2008
1.66
 264,130 1.61 1.66 1.57 107,910 9,620 0
23/06/2008
1.61
 409,550 1.66 1.66 1.61 84,860 53,280 0
20/06/2008
1.66
 96,710 1.71 1.71 1.66 79,300 0 0
19/06/2008
1.71
 85,410 1.76 1.76 1.71 72,050 16,000 0
18/06/2008
1.76
 645,410 1.79 1.81 1.76 389,720 60,000 0
17/06/2008
1.79
 227,950 1.76 1.79 1.79 39,050 0 0
16/06/2008
1.76
 639,380 1.73 1.76 1.69 127,520 145,740 0
13/06/2008
1.73
 409,120 1.76 1.76 1.73 280,930 119,710 0
12/06/2008
1.76
 195,590 1.79 1.79 1.76 164,310 57,900 0
11/06/2008
1.79
 12,340 1.83 1.83 1.79 2,290 1,840 0
10/06/2008
1.83
 5,040 1.86 1.86 1.83 540 5,040 0
09/06/2008
1.86
 22,830 1.89 1.89 1.86 17,420 4,280 0
06/06/2008
1.89
 6,460 1.93 1.93 1.89 2,870 4,460 0
05/06/2008
1.93
 2,430 1.96 1.96 1.93 460 620 0
04/06/2008
1.96
 3,870 1.99 1.99 1.96 550 2,510 0
03/06/2008
1.99
 10,280 2.03 2.03 1.99 400 0 0
02/06/2008
2.03
 7,300 2.06 2.06 2.03 560 200 0
30/05/2008
2.06
 20,370 2.09 2.09 2.06 6,240 8,440 0
29/05/2008
2.09
 0 2.09 2.09 2.09 0 0 0
28/05/2008
2.09
 0 2.09 2.09 2.09 0 0 0
27/05/2008
2.09
 0 2.09 2.09 2.09 0 0 0

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