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)
19/12/2007
7.63
 353,490 7.43 7.63 7.43 90,000 65,330 0
18/12/2007
7.43
 264,940 7.33 7.56 7.36 40,710 40,180 0
17/12/2007
7.33
 203,240 7.36 7.39 7.33 71,910 0 0
14/12/2007
7.36
 204,820 7.43 7.46 7.33 14,650 38,230 0
13/12/2007
7.43
 291,570 7.53 7.53 7.43 112,580 11,150 0
12/12/2007
7.53
 329,220 7.49 7.63 7.39 240 0 0
11/12/2007
7.49
 327,840 7.56 7.56 7.43 150,450 710 0
10/12/2007
7.56
 301,700 7.69 7.69 7.56 145,060 350 0
07/12/2007
7.69
 203,800 7.63 7.79 7.63 51,890 20 0
06/12/2007
7.63
 350,710 7.69 7.69 7.56 63,540 3,370 0
05/12/2007
7.69
 257,280 7.82 7.82 7.69 81,920 10,510 0
04/12/2007
7.82
 334,400 7.92 7.92 7.82 49,150 50,000 0
03/12/2007
7.92
 187,600 7.89 7.96 7.89 66,150 50,000 0
30/11/2007
7.89
 149,250 7.92 7.96 7.89 39,670 73,960 0
29/11/2007
7.92
 128,960 7.99 8.06 7.92 3,200 21,200 0
28/11/2007
7.99
 140,410 8.06 8.06 7.99 8,510 47,900 0
27/11/2007
8.06
 164,250 8.19 8.19 8.06 6,460 59,000 0
26/11/2007
8.19
 171,730 8.19 8.19 8.16 100,630 31,870 0
23/11/2007
8.19
 126,520 8.16 8.19 8.06 87,870 40 0
22/11/2007
8.16
 158,550 7.96 8.19 8.09 98,200 15,920 0
21/11/2007
7.96
 260,450 8.16 8.16 7.96 78,640 170,820 0
20/11/2007
8.16
 255,770 8.25 8.25 8.12 139,220 150,210 0
19/11/2007
8.25
 145,600 8.25 8.25 8.16 126,340 35,100 0
16/11/2007
8.25
 157,050 8.16 8.25 8.06 117,500 75,550 0
15/11/2007
8.16
 147,180 8.32 8.32 8.16 70,010 30,000 0
14/11/2007
8.32
 264,240 7.96 8.32 8.12 106,910 75,940 0
13/11/2007
7.96
 207,890 8.32 8.32 7.96 66,770 48,180 0
12/11/2007
8.32
 258,730 8.32 8.35 8.16 218,300 30,100 0
09/11/2007
8.32
 334,340 8.19 8.32 8.22 239,620 33,000 0
08/11/2007
8.19
 129,370 8.09 8.29 8.12 1,130 31,290 0
07/11/2007
8.09
 355,200 8.19 8.19 8.06 39,110 254,570 0
06/11/2007
8.19
 361,210 8.52 8.52 8.19 48,660 226,820 0
05/11/2007
8.52
 345,680 8.75 8.75 8.39 178,230 151,440 0
02/11/2007
8.75
 244,060 8.95 8.95 8.75 6,630 87,450 0
01/11/2007
8.95
 232,680 9.02 9.02 8.92 65,380 80,890 0
31/10/2007
9.02
 197,030 8.95 9.02 8.95 134,310 29,900 0
30/10/2007
8.95
 254,640 8.98 9.02 8.95 118,200 125,450 0
29/10/2007
8.98
 176,680 9.12 9.12 8.98 89,540 34,170 0
26/10/2007
9.12
 175,290 9.18 9.18 9.12 97,030 31,250 0
25/10/2007
9.18
 292,200 9.28 9.35 9.18 184,070 35,600 0
24/10/2007
9.28
 273,700 8.98 9.28 9.08 133,120 23,170 0
23/10/2007
8.98
 526,810 9.02 9.02 8.88 311,460 120,810 0
22/10/2007
9.02
 285,680 9.12 9.12 8.95 92,690 104,100 0
19/10/2007
9.12
 220,860 9.22 9.22 8.98 30,150 34,200 0
18/10/2007
9.22
 176,410 9.35 9.35 9.22 71,280 63,220 0
17/10/2007
9.35
 201,640 9.22 9.38 9.22 38,600 0 0
16/10/2007
9.22
 257,970 9.28 9.32 9.22 126,480 32,800 0
15/10/2007
9.28
 195,120 9.38 9.38 9.28 62,430 8,530 0
12/10/2007
9.38
 144,790 9.32 9.38 9.28 64,480 10,460 0
11/10/2007
9.32
 179,330 9.51 9.51 9.32 53,010 16,080 0
10/10/2007
9.51
 227,190 9.51 9.58 9.48 92,930 29,080 0
09/10/2007
9.51
 273,910 9.08 9.51 9.12 112,930 28,790 0
08/10/2007: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2007
9.08
 358,530 9.25 9.32 9.08 22,650 101,190 0
05/10/2007
9.25
 420,620 9.71 9.71 9.25 0 0 0
04/10/2007
9.71
 401,260 9.91 9.91 9.71 199,340 28,210 0
03/10/2007
9.91
 713,370 9.74 9.91 9.74 394,630 102,950 0
02/10/2007
9.74
 882,920 9.41 9.87 9.55 524,000 117,610 0
01/10/2007
9.41
 488,930 8.99 9.41 9.32 142,210 157,000 0
28/09/2007
8.99
 537,020 8.56 8.99 8.72 340,310 68,650 0
27/09/2007
8.56
 471,650 8.23 8.56 8.20 333,910 700 0
26/09/2007
8.23
 507,520 8.23 8.56 8.06 135,090 51,100 0
25/09/2007
8.23
 514,880 7.87 8.23 8.06 235,500 75,400 0
24/09/2007
7.87
 309,830 7.50 7.87 7.64 90,010 14,640 0
21/09/2007
7.50
 285,620 7.41 7.50 7.44 159,700 950 0
20/09/2007
7.41
 199,410 7.34 7.44 7.34 76,420 0 0
19/09/2007
7.34
 181,030 7.31 7.34 7.31 74,370 8,680 0
18/09/2007
7.31
 141,940 7.37 7.37 7.31 65,870 1,120 0
17/09/2007
7.37
 202,530 7.41 7.41 7.31 154,900 2,060 0
14/09/2007
7.41
 216,470 7.34 7.41 7.31 128,130 30,280 0
13/09/2007
7.34
 187,850 7.34 7.34 7.27 153,160 44,180 0
12/09/2007
7.34
 165,190 7.34 7.34 7.27 120,250 60,200 0
11/09/2007
7.34
 149,540 7.34 7.37 7.34 69,980 62,920 0
10/09/2007
7.34
 147,010 7.41 7.41 7.31 71,090 80,000 0
07/09/2007
7.41
 144,790 7.41 7.47 7.37 18,280 60,250 0
06/09/2007
7.41
 128,330 7.41 7.47 7.41 24,750 90,000 0
05/09/2007
7.41
 397,330 7.54 7.54 7.41 97,030 122,900 0
04/09/2007
7.54
 176,260 7.41 7.54 7.41 82,330 63,850 0
31/08/2007
7.41
 229,880 7.41 7.47 7.37 91,540 50,000 0
30/08/2007
7.41
 261,390 7.44 7.44 7.37 134,880 50,100 0
29/08/2007
7.44
 124,920 7.44 7.44 7.37 86,390 400 0
28/08/2007
7.44
 164,380 7.44 7.44 7.37 63,310 67,700 0
27/08/2007
7.44
 220,710 7.57 7.57 7.37 90,600 40,000 0
24/08/2007
7.57
 334,530 7.41 7.57 7.41 116,000 181,000 0
23/08/2007
7.41
 225,450 7.54 7.54 7.41 131,360 50,000 0
22/08/2007
7.54
 309,370 7.47 7.60 7.47 143,530 61,270 0
21/08/2007
7.47
 216,400 7.41 7.57 7.47 79,650 63,880 0
20/08/2007
7.41
 200,790 7.24 7.41 7.24 10,840 80,790 0
17/08/2007
7.24
 484,890 7.34 7.34 7.18 118,410 42,560 0
16/08/2007
7.34
 346,180 7.57 7.57 7.34 146,330 88,010 0
15/08/2007
7.57
 192,850 7.74 7.74 7.54 59,080 12,000 0
14/08/2007
7.74
 246,630 7.60 7.74 7.60 19,680 106,510 0
13/08/2007
7.60
 361,290 7.90 7.90 7.57 82,610 140,510 0
10/08/2007
7.90
 507,630 8.23 8.23 7.87 95,050 25,410 0
09/08/2007
8.23
 537,810 7.87 8.23 8.06 37,850 125,600 0
08/08/2007
7.87
 542,430 7.50 7.87 7.57 83,030 30,400 0
07/08/2007
7.50
 249,130 7.18 7.50 7.34 67,730 40,190 0
06/08/2007
7.18
 290,560 7.14 7.24 7.14 26,040 3,050 0
03/08/2007
7.14
 591,930 7.50 7.50 7.14 103,850 3,420 0
02/08/2007
7.50
 336,310 7.90 7.90 7.50 84,060 138,250 0
01/08/2007
7.90
 448,440 8.06 8.06 7.83 79,430 85,890 0

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