CTCP FPT (fpt)

78.60
-0.80
(-1.01%)
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
(2026-02-23) 		-16.30 -17.25% 312,085,200 -85,210,600 -7,588.1
75.90
94.50
79.40
2 tháng
(2026-01-16) 		-27.10 -25.74% 550,996,300 -103,121,300 -9,315.1
75.90
106.10
79.40
3 tháng
(2025-12-17) 		-17.70 -18.46% 685,723,900 -99,458,800 -8,952.5
75.90
106.10
79.40
6 tháng
(2025-09-18) 		-23.74 -23.29% 1,261,907,000 -79,942,600 -6,907.0
75.90
106.10
79.40
12 tháng
(2025-03-24) 		-31.88 -28.96% 2,260,641,100 -164,920,983 -16,456.9
75.90
110.95
79.40
24 tháng
(2024-03-27) 		-6.11 -7.24% 3,367,066,100 -255,080,110 -28,711.1
75.90
131.67
79.40
36 tháng
(2023-04-03) 		27.90 55.46% 3,832,187,000 -256,124,488 -28,819.6
48.68
131.67
79.40
60 tháng
(2021-04-12) 		42.71 120.37% 4,759,953,100 -251,367,579 -28,278.9
34.45
131.67
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2013
4.76
 82,370 4.71 4.80 4.71 7,380 4,270 0.1
01/07/2013
4.71
 42,960 4.69 4.73 4.67 16,570 0 0.7
28/06/2013
4.69
 113,820 4.67 4.77 4.69 0 0 0
27/06/2013
4.67
 171,250 4.66 4.70 4.65 82,000 61,240 1.0
26/06/2013
4.66
 171,080 4.65 4.67 4.61 40,410 47,380 -0.3
25/06/2013
4.65
 668,790 4.77 4.77 4.60 8,490 16,570 -0.3
24/06/2013
4.77
 157,140 4.79 4.79 4.74 62,002 28,982 1.5
21/06/2013
4.79
 249,940 4.80 4.80 4.71 150,000 182,000 -1.4
20/06/2013
4.80
 144,390 4.83 4.85 4.79 4,320 410 0.2
19/06/2013
4.83
 105,860 4.82 4.87 4.80 17,040 8,480 0.4
18/06/2013
4.82
 179,510 4.85 4.85 4.78 153,670 183,020 -1.3
17/06/2013
4.85
 245,350 4.96 5.00 4.85 7,620 0 0.3
14/06/2013
4.96
 257,590 5.02 5.04 4.96 2,520 4,320 -0.1
13/06/2013
5.02
 413,530 5.05 5.05 5.00 12,820 17,040 -0.2
12/06/2013
5.05
 194,000 5.07 5.07 5.02 7,960 3,660 0.2
11/06/2013
5.07
 235,030 5.12 5.12 5.05 56,790 57,620 -0.0
10/06/2013
5.12
 256,220 5.11 5.16 5.11 7,190 2,520 0.2
07/06/2013
5.11
 145,200 5.13 5.16 5.05 0 12,820 -0.6
06/06/2013
5.13
 189,030 5.07 5.13 5.02 1,250 7,960 -0.3
05/06/2013
5.07
 114,490 5.02 5.11 5.05 3,750 6,790 -0.1
04/06/2013
5.02
 721,910 4.97 5.12 4.97 210,100 217,190 -0.3
03/06/2013
4.97
 312,910 5.00 5.04 4.95 5,370 0 0.2
31/05/2013
5.00
 580,620 4.93 5.11 4.94 0 1,250 -0.1
30/05/2013
4.93
 294,550 4.94 4.94 4.88 5,610 3,750 0.1
29/05/2013
4.94
 495,190 4.84 4.98 4.85 326,515 319,495 0.3
28/05/2013
4.84
 330,890 4.80 4.86 4.80 4,370 5,370 -0.0
27/05/2013
4.80
 364,260 4.71 4.88 4.79 10,250 0 0.4
24/05/2013
4.71
 325,890 4.68 4.76 4.67 2,010 5,610 -0.2
23/05/2013
4.68
 620,980 4.68 4.74 4.64 5,160 7,120 -0.1
22/05/2013
4.68
 473,190 4.71 4.74 4.68 0 4,370 -0.2
21/05/2013
4.71
 1,829,150 4.41 4.71 4.50 3,020 10,250 -0.3

Chính sách bảo mật | Điều khoản sử dụng |