CTCP FPT (fpt)

74.30
0.60
(0.81%)
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
(2026-04-06) 		1.60 2.17% 145,889,200 -34,856,517 -194.0
73.40
79.10
73.70
2 tháng
(2026-03-05) 		-8.90 -10.55% 392,047,800 -71,576,917 -3,297.5
73.10
84.40
73.70
3 tháng
(2026-02-03) 		-28.40 -27.33% 672,672,200 -166,091,317 -12,173.8
73.10
103.90
73.70
6 tháng
(2025-11-05) 		-24.36 -24.39% 1,138,951,800 -135,068,817 -9,052.3
73.10
106.10
73.70
12 tháng
(2025-05-09) 		-23.48 -23.72% 2,280,577,000 -193,237,208 -15,705.7
73.10
110.95
73.70
24 tháng
(2024-05-14) 		-20.01 -20.95% 3,550,513,000 -305,712,827 -30,279.5
73.10
131.67
73.70
36 tháng
(2023-05-22) 		24.20 47.19% 4,085,127,900 -307,225,205 -30,448.4
50.55
131.67
73.70
60 tháng
(2021-05-31) 		33.19 78.43% 4,955,698,600 -304,964,096 -30,134.4
40.58
131.67
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2013
5.58
 273,870 5.61 5.61 5.54 45,520 43,440 0.1
19/11/2013
5.61
 314,080 5.58 5.62 5.57 4,230 3,240 0.0
18/11/2013
5.58
 518,370 5.52 5.64 5.56 8,680 3,120 0.3
15/11/2013
5.52
 707,550 5.37 5.54 5.40 4,420 3,750 0.0
14/11/2013
5.37
 108,680 5.36 5.40 5.36 2,410 3,740 -0.1
13/11/2013
5.36
 77,830 5.37 5.40 5.35 3,750 4,230 -0.0
12/11/2013
5.37
 277,180 5.35 5.41 5.35 0 8,680 -0.4
11/11/2013
5.35
 147,110 5.34 5.36 5.33 6,230 4,420 0.1
08/11/2013
5.34
 142,130 5.32 5.34 5.32 20,000 22,400 -0.1
07/11/2013
5.32
 205,880 5.35 5.35 5.32 0 3,750 -0.2
06/11/2013
5.35
 147,130 5.33 5.35 5.33 590 0 0.0
05/11/2013
5.33
 170,070 5.34 5.34 5.33 3,870 6,230 -0.1
04/11/2013
5.34
 55,500 5.34 5.35 5.32 2,660 0 0.1
01/11/2013
5.34
 124,810 5.32 5.34 5.32 31,843 30,843 0.0
31/10/2013
5.32
 136,460 5.34 5.35 5.32 1,660 590 0.0
30/10/2013
5.34
 251,170 5.29 5.37 5.29 1,670 3,870 -0.1
29/10/2013
5.29
 118,960 5.27 5.30 5.25 0 2,660 -0.1
28/10/2013
5.27
 90,570 5.29 5.34 5.27 30,690 1,000 1.4
25/10/2013
5.29
 257,460 5.34 5.34 5.28 0 1,660 -0.1
24/10/2013
5.34
 257,910 5.36 5.40 5.34 99,241 99,161 0.0
23/10/2013
5.36
 228,910 5.34 5.36 5.32 30,000 30,000 0
22/10/2013
5.34
 213,510 5.36 5.36 5.33 25,000 54,440 -1.4
21/10/2013
5.36
 357,910 5.36 5.41 5.35 51,950 50,000 0.1
18/10/2013
5.36
 470,030 5.33 5.43 5.34 31,080 31,750 -0.0
17/10/2013
5.33
 413,030 5.30 5.39 5.30 102,100 90,000 0.6
16/10/2013
5.30
 361,750 5.28 5.30 5.26 10,830 1,250 0.4
15/10/2013
5.28
 147,540 5.21 5.28 5.22 5,160 1,950 0.1
14/10/2013
5.21
 164,050 5.22 5.23 5.19 3,330 1,080 0.1
11/10/2013
5.22
 194,600 5.23 5.28 5.21 70 12,100 -0.5
10/10/2013
5.23
 259,470 5.30 5.32 5.23 1,700 10,820 -0.4
09/10/2013
5.30
 203,180 5.33 5.35 5.29 1,370 5,160 -0.2
08/10/2013
5.33
 150,880 5.35 5.35 5.29 104,930 103,330 0.1
07/10/2013
5.35
 244,840 5.29 5.37 5.28 123,910 100,070 1.2
04/10/2013
5.29
 435,780 5.20 5.32 5.20 1,010 1,700 -0.0
03/10/2013
5.20
 180,150 5.23 5.23 5.19 8,320 1,370 0.3
02/10/2013
5.23
 125,270 5.20 5.25 5.20 620 4,930 -0.2
01/10/2013
5.20
 309,650 5.23 5.26 5.20 4,000 23,910 -0.9
30/09/2013
5.23
 191,710 5.22 5.27 5.21 6,660 1,000 0.3
27/09/2013
5.22
 134,960 5.25 5.26 5.18 24,000 28,320 -0.2
26/09/2013
5.25
 179,940 5.20 5.25 5.17 132,480 129,780 0.1
25/09/2013
5.20
 252,640 5.25 5.27 5.18 248,008 233,678 0.6
24/09/2013
5.25
 335,390 5.15 5.29 5.17 300,030 306,660 -0.3
23/09/2013
5.15
 322,410 5.05 5.17 5.05 525,450 524,000 0.1
20/09/2013
5.05
 44,400 5.04 5.07 5.04 0 3,320 -0.1
19/09/2013
5.04
 137,210 5.03 5.10 5.04 10,220 18,330 -0.4
18/09/2013
5.03
 206,220 4.98 5.08 4.99 90,550 80,030 0.5
17/09/2013
4.98
 158,300 4.96 5.03 4.94 13,120 5,450 0.3
16/09/2013
4.96
 171,720 4.97 4.99 4.94 2,190 0 0.1
13/09/2013
4.97
 109,090 4.99 5.03 4.97 700,000 710,220 -0.4
12/09/2013
4.99
 192,520 5.03 5.06 4.99 0 10,550 -0.5
11/09/2013
5.03
 232,820 5.05 5.14 5.03 6,550 13,120 -0.3
10/09/2013
5.05
 61,870 5.01 5.10 5.01 500 2,190 -0.1
09/09/2013
5.01
 136,590 5.14 5.14 4.98 2,910 0 0.1
06/09/2013
5.14
 265,600 5.07 5.21 5.06 10,095,470 10,061,570 1.6
05/09/2013
5.07
 241,450 4.98 5.08 4.97 1,307,090 1,301,130 0.3
04/09/2013
4.98
 255,430 4.97 5.03 4.94 17,947,222 17,942,812 0.2
03/09/2013
4.97
 58,660 5.00 5.07 4.97 6,940 2,910 0.2
30/08/2013
5.00
 229,370 4.94 5.01 4.93 199,660 229,630 -1.3
29/08/2013
4.94
 139,290 4.97 5.05 4.94 29,250 36,260 -0.3
28/08/2013
4.97
 433,180 5.15 5.15 4.90 230,000 229,910 0.0
27/08/2013
5.15
 122,680 5.18 5.21 5.13 3,810 6,940 -0.1
26/08/2013
5.18
 199,040 5.19 5.20 5.11 337,290 336,390 0.0
23/08/2013
5.19
 440,450 5.27 5.29 5.17 104,200 105,500 -0.1
22/08/2013
5.27
 373,950 5.39 5.39 5.23 96,400 94,190 0.1
21/08/2013
5.39
 472,880 5.43 5.43 5.22 9,940 3,810 0.3
20/08/2013
5.43
 448,010 5.47 5.47 5.39 400,000 404,820 -0.2
19/08/2013
5.47
 538,180 5.34 5.52 5.33 7,760 4,200 0.2
16/08/2013
5.34
 320,220 5.32 5.34 5.25 0 7,210 -0.3
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
5.32
 805,360 5.13 5.36 5.21 4,310 9,940 -0.3
14/08/2013
5.13
 198,010 5.11 5.13 5.09 237,020 235,140 0.1
13/08/2013
5.11
 426,440 5.10 5.15 5.07 100 7,760 -0.4
12/08/2013
5.10
 199,710 5.12 5.14 5.07 45,930 33,750 0.6
09/08/2013
5.12
 204,960 5.07 5.12 5.06 530 4,310 -0.2
08/08/2013
5.07
 363,680 5.20 5.20 5.07 13,130 1,880 0.5
07/08/2013
5.20
 826,400 5.07 5.24 5.09 223,450 200,100 1.1
06/08/2013
5.07
 475,480 5.00 5.09 5.00 10,000 12,180 -0.1
05/08/2013
5.00
 564,080 4.85 5.10 4.86 4,290 530 0.2
02/08/2013
4.85
 77,930 4.82 4.87 4.84 450 13,130 -0.5
01/08/2013
4.82
 77,340 4.83 4.84 4.82 38,281 60,481 -1.0
31/07/2013
4.83
 83,540 4.83 4.86 4.79 16,660 10,000 0.3
30/07/2013
4.83
 90,410 4.74 4.83 4.71 244,750 186,290 2.6
29/07/2013
4.74
 179,400 4.82 4.82 4.71 2,110 450 0.1
26/07/2013
4.82
 58,250 4.87 4.89 4.80 21,250 21,250 0.0
25/07/2013
4.87
 107,830 4.83 4.91 4.83 1,660 16,660 -0.7
24/07/2013
4.83
 239,630 4.89 4.89 4.83 290,890 332,750 -1.8
23/07/2013
4.89
 95,720 4.93 4.93 4.88 287,495 272,725 0.6
22/07/2013
4.93
 66,820 4.93 4.97 4.88 38,500 37,250 0.1
19/07/2013
4.93
 113,860 4.86 4.93 4.86 3,150 1,660 0.1
18/07/2013
4.86
 65,160 4.91 4.94 4.86 20,000 20,890 -0.0
17/07/2013
4.91
 145,010 4.89 4.94 4.91 51,240 56,870 -0.2
16/07/2013
4.89
 107,880 4.84 4.93 4.84 31,270 32,520 -0.1
15/07/2013
4.84
 75,830 4.83 4.86 4.79 103,250 103,150 0.0
12/07/2013
4.83
 102,160 4.76 4.83 4.75 0 0 0
11/07/2013
4.76
 108,660 4.77 4.78 4.74 3,750 11,240 -0.3
10/07/2013
4.77
 42,560 4.78 4.79 4.75 0 1,250 -0.1
09/07/2013
4.78
 88,920 4.83 4.83 4.74 970 3,250 -0.1
08/07/2013
4.83
 112,140 4.89 4.91 4.83 4,270 0 0.2
05/07/2013
4.89
 193,730 4.87 4.91 4.84 66,600 70,350 -0.2
04/07/2013
4.87
 526,820 4.78 4.94 4.78 997,940 335,000 30.1
03/07/2013
4.78
 144,550 4.76 4.78 4.74 31,240 20,970 0.4

Chính sách bảo mật | Điều khoản sử dụng |