CTCP FPT (fpt)

106.30
1.80
(1.72%)
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
(2025-12-29) 		7.80 8.27% 198,517,000 13,688,100 1,345.5
94
105.80
104.50
2 tháng
(2025-12-01) 		5.50 5.69% 306,608,200 14,307,100 1,417.3
92.50
105.80
104.50
3 tháng
(2025-10-30) 		0.46 0.45% 476,059,500 30,667,300 3,076.1
92.50
105.80
104.50
6 tháng
(2025-08-01) 		-3.80 -3.59% 1,181,023,000 -23,564,004 -2,417.7
86.10
106.39
104.50
12 tháng
(2025-02-03) 		-22.48 -18.05% 2,007,369,500 -91,105,782 -11,250.3
86.10
125.01
104.50
24 tháng
(2024-02-15) 		25.99 34.15% 3,013,542,400 -146,595,888 -18,849.5
76.04
131.67
104.50
36 tháng
(2023-02-13) 		51.92 103.48% 3,409,158,500 -147,727,562 -18,959.7
48.25
131.67
104.50
60 tháng
(2021-02-23) 		69.47 212.87% 4,387,585,400 -142,967,659 -18,428.4
32.42
131.67
104.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
7.72
 176,690 7.64 7.72 7.64 121,710 129,460 -0.4
10/11/2014
7.64
 438,060 7.64 7.80 7.57 80,310 90,120 -0.5
07/11/2014
7.64
 252,440 7.57 7.64 7.55 250,000 258,330 -0.4
06/11/2014
7.57
 379,630 7.64 7.72 7.55 780 0 0.0
05/11/2014
7.64
 296,180 7.72 7.80 7.57 217,980 201,710 0.8
04/11/2014
7.72
 382,940 7.80 7.80 7.64 1,560 310 0.1
03/11/2014
7.80
 367,540 7.72 7.87 7.72 74,031 72,581 0.1
31/10/2014
7.72
 321,640 7.57 7.72 7.55 60,000 60,780 -0.0
30/10/2014
7.57
 515,410 7.57 7.64 7.57 2,070 17,980 -0.8
29/10/2014
7.57
 425,130 7.42 7.64 7.42 50,000 51,560 -0.1
28/10/2014
7.42
 383,290 7.37 7.45 7.34 180 1,450 -0.0
27/10/2014
7.37
 579,320 7.54 7.54 7.37 0 0 0
24/10/2014
7.54
 480,290 7.55 7.64 7.51 6,250 2,070 0.2
23/10/2014
7.55
 596,130 7.64 7.72 7.54 74,630 73,070 0.1
22/10/2014
7.64
 410,150 7.57 7.72 7.57 3,120 180 0.1
21/10/2014
7.57
 345,010 7.57 7.64 7.54 820 0 0.0
20/10/2014
7.57
 394,500 7.64 7.72 7.57 9,630 6,240 0.2
17/10/2014
7.64
 875,080 7.52 7.64 7.42 1,855,490 1,857,050 -0.1
16/10/2014
7.52
 1,592,280 7.87 7.87 7.49 5,860 3,120 0.1
15/10/2014
7.87
 814,130 7.87 7.95 7.72 3,630 820 0.1
14/10/2014
7.87
 361,650 8.10 8.10 7.87 36,990 29,620 0.4
13/10/2014
8.10
 452,140 7.87 8.10 7.87 101,780 100,300 0.1
10/10/2014
7.87
 996,930 7.95 8.02 7.80 77,585 81,885 -0.2
09/10/2014
7.95
 801,580 8.02 8.10 7.95 153,120 153,630 -0.0
08/10/2014
8.02
 605,320 8.10 8.10 7.95 20,320 36,990 -0.9
07/10/2014
8.10
 844,760 8.10 8.17 8.02 23,120 21,480 0.1
06/10/2014
8.10
 571,810 8.10 8.17 8.02 1,560 1,560 0
03/10/2014
8.10
 780,160 8.17 8.17 8.02 0 3,120 -0.2
02/10/2014
8.17
 718,170 8.10 8.17 8.02 3,900 320 0.2
01/10/2014
8.10
 771,760 7.87 8.17 7.95 64,686 61,796 0.2
30/09/2014
7.87
 908,550 7.87 8.02 7.80 4,120 1,560 0.1
29/09/2014
7.87
 683,300 7.95 8.02 7.87 200,000 200,000 0
26/09/2014
7.95
 765,550 8.10 8.10 7.95 174,370 177,650 -0.2
25/09/2014
8.10
 1,111,670 7.95 8.10 7.87 6,400 6,010 0.0
24/09/2014
7.95
 1,023,270 7.95 8.10 7.87 2,070 4,120 -0.1
23/09/2014
7.95
 1,320,590 8.02 8.17 7.95 2,070 0 0.1
22/09/2014
8.02
 1,424,110 8.17 8.25 8.02 22,180 20,620 0.1
19/09/2014
8.17
 1,499,270 8.33 8.33 8.17 70 6,400 -0.3
18/09/2014
8.33
 1,681,870 8.55 8.55 8.25 0 2,070 -0.1
17/09/2014
8.55
 2,089,480 8.48 8.70 8.48 103,820 102,070 0.1
16/09/2014
8.48
 1,634,520 8.48 8.55 8.33 10,450 2,180 0.5
15/09/2014
8.48
 1,604,040 8.48 8.70 8.40 2,230 60 0.1
12/09/2014
8.48
 1,274,520 8.40 8.55 8.33 1,620 0 0.1
11/09/2014
8.40
 978,400 8.48 8.55 8.40 0 3,820 -0.2
10/09/2014
8.48
 1,663,390 8.40 8.55 8.25 0 10,450 -0.6
09/09/2014
8.40
 3,943,470 8.86 8.86 8.25 2,209,882 2,209,302 0.0
08/09/2014
8.86
 2,368,420 8.78 9.01 8.78 272,000 273,620 -0.1
05/09/2014
8.78
 2,025,880 8.63 8.78 8.63 2,560 0 0.1
04/09/2014
8.63
 1,391,520 8.63 8.63 8.48 4,206,870 4,200,000 0.4
03/09/2014
8.63
 1,754,970 8.70 8.86 8.55 116,730 113,050 0.2
29/08/2014
8.70
 1,498,060 8.63 8.70 8.48 1,042,570 1,040,300 0.1
28/08/2014
8.63
 2,505,050 8.33 8.70 8.33 100,000 102,560 -0.1
27/08/2014
8.33
 1,956,570 8.33 8.48 8.17 884,550 888,620 -0.2
26/08/2014
8.33
 3,673,930 7.95 8.40 7.87 103,630 106,480 -0.2
25/08/2014
7.95
 1,798,790 7.87 8.02 7.87 62,540 52,270 0.5
22/08/2014
7.87
 1,804,530 7.80 7.95 7.80 24,210 20,000 0.2
21/08/2014
7.80
 1,643,270 7.87 7.95 7.80 1,710 2,800 -0.1
20/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2014
7.87
 1,321,660 7.87 7.95 7.80 30,000 33,630 -0.2
19/08/2014
7.87
 3,127,310 7.80 8.02 7.80 900 12,540 -0.6
18/08/2014
7.80
 1,735,290 7.65 7.87 7.57 0 4,210 -0.2
15/08/2014
7.65
 828,590 7.72 7.72 7.57 88,657 84,357 0.2
14/08/2014
7.72
 1,283,060 7.65 7.72 7.57 135,810 130,000 0.3
13/08/2014
7.65
 842,940 7.50 7.65 7.50 3,120 900 0.1
12/08/2014
7.50
 634,600 7.50 7.57 7.43 114,662 114,262 0.0
11/08/2014
7.50
 640,870 7.50 7.57 7.43 3,430 6,010 -0.1
08/08/2014
7.50
 738,670 7.50 7.65 7.43 0 5,810 -0.3
07/08/2014
7.50
 648,290 7.57 7.57 7.43 0 3,120 -0.2
06/08/2014
7.57
 973,690 7.65 7.65 7.50 54,345 51,025 0.2
05/08/2014
7.65
 1,433,070 7.43 7.72 7.57 6,250 3,430 0.1
04/08/2014
7.43
 757,490 7.40 7.50 7.38 9,540 0 0.5
01/08/2014
7.40
 725,990 7.50 7.50 7.38 0 0 0
31/07/2014
7.50
 705,490 7.41 7.50 7.38 4,560 3,720 0.0
30/07/2014
7.41
 690,950 7.38 7.57 7.38 4,040 6,250 -0.1
29/07/2014
7.38
 938,580 7.43 7.50 7.35 0 9,540 -0.5
28/07/2014
7.43
 1,675,170 7.65 7.65 7.38 1,140 0 0.1
25/07/2014
7.65
 1,257,720 7.80 7.95 7.65 22,172 26,732 -0.2
24/07/2014
7.80
 1,516,130 7.65 7.87 7.65 3,080 4,040 -0.1
23/07/2014
7.65
 1,050,840 7.72 7.80 7.57 20 0 0.0
22/07/2014
7.72
 1,282,720 7.57 7.87 7.50 0 1,140 -0.1
21/07/2014
7.57
 1,718,340 7.80 7.87 7.50 1,560 0 0.1
18/07/2014
7.80
 3,985,310 7.34 7.80 7.31 370 3,080 -0.1
17/07/2014
7.34
 836,020 7.41 7.41 7.31 2,190 10 0.1
16/07/2014
7.41
 1,240,280 7.43 7.57 7.41 510 0 0.0
15/07/2014
7.43
 785,570 7.34 7.57 7.40 13,460 1,560 0.6
14/07/2014
7.34
 868,190 7.23 7.37 7.22 770 370 0.0
11/07/2014
7.23
 671,180 7.25 7.25 7.16 1,400 2,180 -0.0
10/07/2014
7.25
 1,262,450 7.38 7.38 7.19 2,620 510 0.1
09/07/2014
7.38
 682,070 7.41 7.43 7.35 23,830 33,460 -0.5
08/07/2014
7.41
 668,720 7.43 7.50 7.35 1,460 760 0.0
07/07/2014
7.43
 1,768,130 7.35 7.65 7.41 5,990 1,400 0.2
04/07/2014
7.35
 1,789,990 7.16 7.37 7.19 7,710 2,620 0.2
03/07/2014
7.16
 1,296,890 6.98 7.19 7.01 0 3,830 -0.2
02/07/2014
6.98
 633,630 6.94 6.98 6.94 0 1,460 -0.1
01/07/2014
6.94
 595,450 6.92 6.98 6.92 48,136 54,126 -0.3
30/06/2014
6.92
 400,120 6.95 6.98 6.92 67,000 76,480 -0.4
27/06/2014
6.95
 1,512,800 6.91 7.04 6.89 0 60 -0.0
26/06/2014
6.91
 340,790 6.92 6.95 6.89 0 470 -0.0
25/06/2014
6.92
 535,400 6.86 6.97 6.88 0 0 0
24/06/2014
6.86
 314,410 6.82 6.88 6.79 0 6,500 -0.3
23/06/2014
6.82
 208,170 6.86 6.86 6.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |