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)
26/05/2008
2.09
 8,560 2.13 2.13 2.09 3,500 0 0
23/05/2008
2.13
 42,540 2.16 2.16 2.13 37,550 19,900 0
22/05/2008
2.16
 3,320 2.20 2.20 2.16 1,940 0 0
21/05/2008
2.20
 91,850 2.23 2.23 2.20 89,720 0 0
20/05/2008
2.23
 13,570 2.26 2.26 2.23 3,510 0 0
19/05/2008
2.26
 73,740 2.30 2.30 2.26 64,480 0 0
16/05/2008
2.30
 65,920 2.33 2.33 2.30 20,360 0 0
15/05/2008
2.33
 7,980 2.36 2.36 2.33 5,020 0 0
14/05/2008
2.36
 8,580 2.40 2.40 2.36 6,040 0 0
13/05/2008
2.40
 8,790 2.43 2.43 2.40 4,950 0 0
12/05/2008
2.43
 45,450 2.46 2.46 2.43 44,560 500 0
09/05/2008
2.46
 31,710 2.51 2.51 2.46 19,130 0 0
08/05/2008
2.51
 108,670 2.56 2.56 2.51 0 0 0
07/05/2008
2.56
 82,390 2.61 2.61 2.56 78,120 0 0
06/05/2008
2.61
 69,790 2.66 2.66 2.61 66,170 0 0
05/05/2008
2.66
 123,490 2.71 2.71 2.66 58,720 520 0
29/04/2008
2.71
 335,710 2.76 2.76 2.71 95,470 55,880 0
28/04/2008
2.76
 458,890 2.82 2.82 2.76 227,110 90,430 0
25/04/2008
2.82
 43,420 2.87 2.87 2.82 2,850 17,190 0
24/04/2008
2.87
 53,300 2.92 2.92 2.87 44,820 19,000 0
23/04/2008
2.92
 8,870 2.97 2.97 2.92 3,920 400 0
22/04/2008
2.97
 53,530 3.02 3.02 2.97 16,150 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
3.02
 234,320 3.07 3.07 3.02 180,400 60,200 0
18/04/2008
3.07
 279,560 3.12 3.13 3.07 130,290 700 0
17/04/2008
3.12
 502,070 3.08 3.13 3.03 263,600 12,220 0
16/04/2008
3.08
 89,940 3.13 3.13 3.08 56,520 0 0
11/04/2008
3.13
 75,550 3.18 3.18 3.13 48,790 0 0
10/04/2008
3.18
 100,200 3.23 3.23 3.18 85,190 0 0
09/04/2008
3.23
 491,500 3.27 3.27 3.22 380,070 50,500 0
08/04/2008
3.27
 658,080 3.30 3.35 3.25 166,430 53,000 0
07/04/2008
3.30
 44,420 3.25 3.30 3.30 7,150 0 0
04/04/2008
3.25
 19,260 3.23 3.25 3.25 500 0 0
03/04/2008
3.23
 7,660 3.22 3.23 3.23 6,400 0 0
02/04/2008
3.22
 1,820 3.20 3.22 3.22 0 0 0
01/04/2008
3.20
 80,650 3.18 3.20 3.20 34,640 50,000 0
31/03/2008
3.18
 281,820 3.17 3.18 3.18 116,560 253,040 0
28/03/2008
3.17
 360,310 3.15 3.17 3.15 57,460 313,000 0
27/03/2008
3.15
 564,730 3.13 3.15 3.13 156,530 461,270 0
26/03/2008
3.13
 491,820 3.28 3.28 3.13 110,180 47,200 0
25/03/2008
3.28
 78,260 3.45 3.45 3.28 16,400 16,410 0
24/03/2008
3.45
 61,590 3.61 3.61 3.45 27,890 38,000 0
21/03/2008
3.61
 225,440 3.78 3.78 3.61 2,810 3,210 0
20/03/2008
3.78
 297,440 3.95 3.95 3.78 49,620 6,950 0
19/03/2008
3.95
 414,330 4.14 4.14 3.95 0 28,500 0
18/03/2008
4.14
 53,240 4.34 4.34 4.14 1,450 0 0
17/03/2008
4.34
 118,510 4.54 4.54 4.34 9,460 8,650 0
14/03/2008
4.54
 229,600 4.54 4.54 4.48 116,940 3,200 0
13/03/2008
4.54
 97,870 4.54 4.61 4.51 22,860 15,050 0
12/03/2008
4.54
 326,740 4.44 4.64 4.44 137,930 102,000 0
11/03/2008
4.44
 438,330 4.64 4.64 4.41 125,330 12,550 0
10/03/2008
4.64
 749,480 4.44 4.64 4.64 275,230 41,610 0
07/03/2008
4.44
 66,860 4.24 4.44 4.44 19,900 45,000 0
06/03/2008
4.24
 150,750 4.04 4.24 4.24 1,300 68,100 0
05/03/2008
4.04
 260,000 4.24 4.24 4.04 135,760 0 0
04/03/2008
4.24
 134,790 4.44 4.44 4.24 31,410 450 0
03/03/2008
4.44
 190,060 4.67 4.67 4.44 119,000 0 0
29/02/2008
4.67
 216,820 4.91 4.91 4.67 16,630 48,550 0
28/02/2008
4.91
 123,600 5.01 5.07 4.87 31,060 5,800 0
27/02/2008
5.01
 156,900 5.04 5.17 5.01 2,320 0 0
26/02/2008
5.04
 304,670 5.27 5.27 5.04 65,190 600 0
25/02/2008
5.27
 301,820 5.04 5.27 5.14 61,120 68,910 0
22/02/2008
5.04
 287,230 5.27 5.27 5.04 60,380 56,300 0
21/02/2008
5.27
 187,680 5.54 5.54 5.27 60,740 1,200 0
20/02/2008
5.54
 312,060 5.80 5.80 5.54 55,860 4,110 0
19/02/2008
5.80
 242,480 5.83 5.83 5.64 6,390 31,600 0
18/02/2008
5.83
 262,900 6.10 6.10 5.80 760 1,310 0
15/02/2008
6.10
 90,890 6.13 6.17 6.00 1,340 7,000 0
14/02/2008
6.13
 173,150 6.10 6.23 6.10 10,000 9,550 0
13/02/2008
6.10
 206,500 6.40 6.40 6.10 1,650 42,930 0
12/02/2008
6.40
 76,750 6.56 6.56 6.37 24,740 18,570 0
01/02/2008
6.56
 204,640 6.53 6.56 6.50 68,590 74,720 0
31/01/2008
6.53
 225,620 6.63 6.63 6.33 4,940 36,540 0
30/01/2008
6.63
 352,990 6.33 6.63 6.53 31,590 67,520 0
29/01/2008
6.33
 213,390 6.03 6.33 6.03 1,130 0 0
28/01/2008
6.03
 190,060 5.90 6.03 5.87 36,780 4,580 0
25/01/2008
5.90
 292,790 5.64 5.90 5.64 128,760 200 0
24/01/2008
5.64
 430,040 5.77 6.03 5.64 0 0 0
23/01/2008
5.77
 92,540 6.07 6.07 5.77 490 6,990 0
22/01/2008
6.07
 202,800 6.37 6.37 6.07 850 5,520 0
21/01/2008
6.37
 501,440 6.70 6.70 6.37 15,560 33,540 0
18/01/2008
6.70
 152,330 6.60 6.80 6.46 13,030 59,470 0
17/01/2008
6.60
 387,040 6.56 6.86 6.50 0 0 0
16/01/2008
6.56
 331,740 6.27 6.56 6.46 15,250 215,450 0
15/01/2008
6.27
 337,320 6.40 6.40 6.27 96,420 113,990 0
14/01/2008
6.40
 239,760 6.53 6.53 6.40 113,500 100 0
11/01/2008
6.53
 188,290 6.37 6.56 6.46 25,780 19,190 0
10/01/2008
6.37
 401,090 6.70 6.70 6.37 57,370 171,850 0
09/01/2008
6.70
 159,580 6.90 6.90 6.70 660 4,110 0
08/01/2008
6.90
 214,660 6.83 6.93 6.90 38,660 1,970 0
07/01/2008
6.83
 232,200 7.03 7.03 6.80 40,070 37,940 0
04/01/2008
7.03
 180,890 7.13 7.13 7.00 5,070 30,200 0
03/01/2008
7.13
 211,160 7.26 7.26 7.13 3,040 39,560 0
02/01/2008
7.26
 113,410 7.39 7.39 7.26 3,080 72,460 0
28/12/2007
7.39
 172,550 7.36 7.39 7.36 66,140 100,500 0
27/12/2007
7.36
 227,980 7.39 7.39 7.36 63,690 45,490 0
26/12/2007
7.39
 211,500 7.36 7.43 7.36 67,010 40,120 0
25/12/2007
7.36
 121,320 7.39 7.39 7.36 16,620 40,630 0
24/12/2007
7.39
 123,130 7.46 7.46 7.39 17,370 40,620 0
21/12/2007
7.46
 168,200 7.46 7.49 7.43 52,260 60,000 0
20/12/2007
7.46
 236,310 7.63 7.63 7.46 21,530 41,240 0

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