CTCP FPT (fpt)

96.20
-1.30
(-1.33%)
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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2013
5.70
 279,960 5.70 5.71 5.66 1,660 15,490 -0.7
25/11/2013
5.70
 447,070 5.69 5.72 5.66 108,180 104,940 0.2
22/11/2013
5.69
 175,950 5.63 5.70 5.62 3,120 20,860 -0.9
21/11/2013
5.63
 472,460 5.64 5.86 5.63 475,653 475,253 0.0
20/11/2013
5.64
 273,870 5.66 5.66 5.59 45,520 43,440 0.1
19/11/2013
5.66
 314,080 5.64 5.68 5.63 4,230 3,240 0.0
18/11/2013
5.64
 518,370 5.58 5.70 5.62 8,680 3,120 0.3
15/11/2013
5.58
 707,550 5.43 5.59 5.45 4,420 3,750 0.0
14/11/2013
5.43
 108,680 5.42 5.45 5.42 2,410 3,740 -0.1
13/11/2013
5.42
 77,830 5.43 5.45 5.41 3,750 4,230 -0.0
12/11/2013
5.43
 277,180 5.41 5.47 5.41 0 8,680 -0.4
11/11/2013
5.41
 147,110 5.39 5.42 5.38 6,230 4,420 0.1
08/11/2013
5.39
 142,130 5.37 5.39 5.37 20,000 22,400 -0.1
07/11/2013
5.37
 205,880 5.41 5.41 5.37 0 3,750 -0.2
06/11/2013
5.41
 147,130 5.38 5.41 5.38 590 0 0.0
05/11/2013
5.38
 170,070 5.39 5.39 5.38 3,870 6,230 -0.1
04/11/2013
5.39
 55,500 5.39 5.41 5.37 2,660 0 0.1
01/11/2013
5.39
 124,810 5.37 5.39 5.37 31,843 30,843 0.0
31/10/2013
5.37
 136,460 5.39 5.41 5.37 1,660 590 0.0
30/10/2013
5.39
 251,170 5.35 5.43 5.35 1,670 3,870 -0.1
29/10/2013
5.35
 118,960 5.32 5.36 5.30 0 2,660 -0.1
28/10/2013
5.32
 90,570 5.35 5.39 5.32 30,690 1,000 1.4
25/10/2013
5.35
 257,460 5.39 5.39 5.34 0 1,660 -0.1
24/10/2013
5.39
 257,910 5.42 5.45 5.39 99,241 99,161 0.0
23/10/2013
5.42
 228,910 5.39 5.42 5.37 30,000 30,000 0
22/10/2013
5.39
 213,510 5.42 5.42 5.38 25,000 54,440 -1.4
21/10/2013
5.42
 357,910 5.42 5.47 5.41 51,950 50,000 0.1
18/10/2013
5.42
 470,030 5.38 5.49 5.39 31,080 31,750 -0.0
17/10/2013
5.38
 413,030 5.36 5.44 5.36 102,100 90,000 0.6
16/10/2013
5.36
 361,750 5.34 5.36 5.31 10,830 1,250 0.4
15/10/2013
5.34
 147,540 5.27 5.34 5.28 5,160 1,950 0.1
14/10/2013
5.27
 164,050 5.28 5.29 5.24 3,330 1,080 0.1
11/10/2013
5.28
 194,600 5.29 5.34 5.27 70 12,100 -0.5
10/10/2013
5.29
 259,470 5.36 5.37 5.29 1,700 10,820 -0.4
09/10/2013
5.36
 203,180 5.38 5.41 5.35 1,370 5,160 -0.2
08/10/2013
5.38
 150,880 5.41 5.41 5.35 104,930 103,330 0.1
07/10/2013
5.41
 244,840 5.35 5.43 5.34 123,910 100,070 1.2
04/10/2013
5.35
 435,780 5.25 5.37 5.25 1,010 1,700 -0.0
03/10/2013
5.25
 180,150 5.29 5.29 5.24 8,320 1,370 0.3
02/10/2013
5.29
 125,270 5.25 5.30 5.25 620 4,930 -0.2
01/10/2013
5.25
 309,650 5.29 5.31 5.25 4,000 23,910 -0.9
30/09/2013
5.29
 191,710 5.28 5.32 5.27 6,660 1,000 0.3
27/09/2013
5.28
 134,960 5.30 5.31 5.23 24,000 28,320 -0.2
26/09/2013
5.30
 179,940 5.25 5.30 5.22 132,480 129,780 0.1
25/09/2013
5.25
 252,640 5.30 5.32 5.23 248,008 233,678 0.6
24/09/2013
5.30
 335,390 5.21 5.35 5.22 300,030 306,660 -0.3
23/09/2013
5.21
 322,410 5.10 5.22 5.10 525,450 524,000 0.1
20/09/2013
5.10
 44,400 5.09 5.13 5.09 0 3,320 -0.1
19/09/2013
5.09
 137,210 5.08 5.15 5.09 10,220 18,330 -0.4
18/09/2013
5.08
 206,220 5.03 5.14 5.04 90,550 80,030 0.5
17/09/2013
5.03
 158,300 5.01 5.08 5.00 13,120 5,450 0.3
16/09/2013
5.01
 171,720 5.02 5.04 5.00 2,190 0 0.1
13/09/2013
5.02
 109,090 5.04 5.08 5.02 700,000 710,220 -0.4
12/09/2013
5.04
 192,520 5.08 5.11 5.04 0 10,550 -0.5
11/09/2013
5.08
 232,820 5.10 5.20 5.08 6,550 13,120 -0.3
10/09/2013
5.10
 61,870 5.07 5.15 5.07 500 2,190 -0.1
09/09/2013
5.07
 136,590 5.20 5.20 5.03 2,910 0 0.1
06/09/2013
5.20
 265,600 5.13 5.27 5.11 10,095,470 10,061,570 1.6
05/09/2013
5.13
 241,450 5.03 5.14 5.02 1,307,090 1,301,130 0.3
04/09/2013
5.03
 255,430 5.02 5.08 5.00 17,947,222 17,942,812 0.2
03/09/2013
5.02
 58,660 5.05 5.13 5.02 6,940 2,910 0.2
30/08/2013
5.05
 229,370 5.00 5.07 4.98 199,660 229,630 -1.3
29/08/2013
5.00
 139,290 5.02 5.10 5.00 29,250 36,260 -0.3
28/08/2013
5.02
 433,180 5.21 5.21 4.95 230,000 229,910 0.0
27/08/2013
5.21
 122,680 5.23 5.27 5.18 3,810 6,940 -0.1
26/08/2013
5.23
 199,040 5.24 5.25 5.16 337,290 336,390 0.0
23/08/2013
5.24
 440,450 5.32 5.35 5.22 104,200 105,500 -0.1
22/08/2013
5.32
 373,950 5.44 5.44 5.29 96,400 94,190 0.1
21/08/2013
5.44
 472,880 5.49 5.49 5.28 9,940 3,810 0.3
20/08/2013
5.49
 448,010 5.52 5.52 5.44 400,000 404,820 -0.2
19/08/2013
5.52
 538,180 5.39 5.58 5.38 7,760 4,200 0.2
16/08/2013
5.39
 320,220 5.37 5.39 5.30 0 7,210 -0.3
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
5.37
 805,360 5.18 5.42 5.27 4,310 9,940 -0.3
14/08/2013
5.18
 198,010 5.16 5.18 5.14 237,020 235,140 0.1
13/08/2013
5.16
 426,440 5.15 5.21 5.13 100 7,760 -0.4
12/08/2013
5.15
 199,710 5.17 5.20 5.13 45,930 33,750 0.6
09/08/2013
5.17
 204,960 5.13 5.17 5.12 530 4,310 -0.2
08/08/2013
5.13
 363,680 5.25 5.25 5.13 13,130 1,880 0.5
07/08/2013
5.25
 826,400 5.13 5.30 5.14 223,450 200,100 1.1
06/08/2013
5.13
 475,480 5.05 5.14 5.05 10,000 12,180 -0.1
05/08/2013
5.05
 564,080 4.90 5.15 4.91 4,290 530 0.2
02/08/2013
4.90
 77,930 4.87 4.92 4.89 450 13,130 -0.5
01/08/2013
4.87
 77,340 4.88 4.89 4.87 38,281 60,481 -1.0
31/07/2013
4.88
 83,540 4.88 4.91 4.84 16,660 10,000 0.3
30/07/2013
4.88
 90,410 4.79 4.88 4.76 244,750 186,290 2.6
29/07/2013
4.79
 179,400 4.87 4.87 4.76 2,110 450 0.1
26/07/2013
4.87
 58,250 4.92 4.95 4.85 21,250 21,250 0.0
25/07/2013
4.92
 107,830 4.88 4.96 4.88 1,660 16,660 -0.7
24/07/2013
4.88
 239,630 4.95 4.95 4.88 290,890 332,750 -1.8
23/07/2013
4.95
 95,720 4.98 4.98 4.93 287,495 272,725 0.6
22/07/2013
4.98
 66,820 4.98 5.02 4.93 38,500 37,250 0.1
19/07/2013
4.98
 113,860 4.91 4.98 4.91 3,150 1,660 0.1
18/07/2013
4.91
 65,160 4.96 4.99 4.91 20,000 20,890 -0.0
17/07/2013
4.96
 145,010 4.95 4.99 4.96 51,240 56,870 -0.2
16/07/2013
4.95
 107,880 4.89 4.98 4.89 31,270 32,520 -0.1
15/07/2013
4.89
 75,830 4.88 4.91 4.84 103,250 103,150 0.0
12/07/2013
4.88
 102,160 4.81 4.88 4.80 0 0 0
11/07/2013
4.81
 108,660 4.82 4.83 4.79 3,750 11,240 -0.3
10/07/2013
4.82
 42,560 4.83 4.84 4.80 0 1,250 -0.1
09/07/2013
4.83
 88,920 4.88 4.88 4.79 970 3,250 -0.1

Chính sách bảo mật | Điều khoản sử dụng |