CTCP FPT (fpt)

104.50
2.40
(2.35%)
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)
03/04/2013
4.31
 128,770 4.34 4.37 4.31 121,620 120,500 0.0
02/04/2013
4.34
 413,850 4.31 4.42 4.32 42,720 500 1.7
01/04/2013
4.31
 142,540 4.24 4.31 4.22 7,010 6,070 0.0
29/03/2013
4.24
 184,310 4.24 4.27 4.21 5,320 19,440 -0.5
28/03/2013
4.24
 97,940 4.24 4.29 4.24 17,020 3,620 0.5
27/03/2013
4.24
 187,110 4.30 4.30 4.24 3,840 42,720 -1.5
26/03/2013
4.30
 138,400 4.32 4.36 4.30 0 7,010 -0.3
25/03/2013
4.32
 173,440 4.27 4.34 4.29 990 5,320 -0.2
22/03/2013
4.27
 387,570 4.29 4.47 4.27 277,880 291,940 -0.5
21/03/2013
4.29
 274,540 4.18 4.33 4.19 760,000 763,840 -0.1
20/03/2013
4.18
 63,140 4.15 4.21 4.15 103,720 102,540 0.0
19/03/2013
4.15
 27,280 4.14 4.16 4.12 35,170 35,990 -0.0
18/03/2013
4.14
 54,560 4.18 4.20 4.14 6,400 2,960 0.1
15/03/2013
4.18
 13,800 4.19 4.20 4.16 4,420 0 0.2
14/03/2013
4.19
 15,620 4.16 4.21 4.16 39,960 36,180 0.1
13/03/2013
4.16
 66,390 4.20 4.22 4.15 3,080 170 0.1
12/03/2013
4.20
 67,310 4.20 4.24 4.14 2,710 6,400 -0.1
11/03/2013
4.20
 78,540 4.13 4.21 4.13 1,870 4,420 -0.1
08/03/2013
4.13
 116,190 4.04 4.14 4.03 76,110 4,960 2.8
07/03/2013
4.04
 115,870 4.06 4.10 4.00 0 3,080 -0.1
06/03/2013
4.06
 60,350 4.01 4.08 4.01 46,750 22,710 0.9
05/03/2013
4.01
 194,960 4.06 4.06 4.01 4,750 1,870 0.1
04/03/2013
4.06
 225,550 4.15 4.15 4.04 4,170 76,110 -2.6
01/03/2013
4.15
 96,880 4.15 4.16 4.13 1,250 0 0.0
28/02/2013
4.15
 191,070 4.11 4.18 4.11 16,580 26,750 -0.4
27/02/2013
4.11
 283,110 4.14 4.19 4.10 21,500 4,750 0.7
26/02/2013
4.14
 285,040 4.31 4.31 4.14 618,460 614,380 0.2
25/02/2013
4.31
 143,330 4.32 4.37 4.30 186,923 186,303 0.0
22/02/2013
4.32
 337,970 4.33 4.42 4.21 6,710 16,580 -0.4
21/02/2013
4.33
 307,570 4.43 4.45 4.33 0 21,500 -0.8
20/02/2013
4.43
 171,590 4.46 4.46 4.40 353,350 358,480 -0.2
19/02/2013
4.46
 168,260 4.49 4.50 4.45 2,320 1,870 0.0
18/02/2013
4.49
 131,010 4.47 4.51 4.46 5,280 6,710 -0.1
08/02/2013
4.47
 92,170 4.45 4.55 4.43 0 0 0
07/02/2013
4.45
 155,490 4.42 4.45 4.41 32,500 35,120 -0.1
06/02/2013
4.42
 90,900 4.40 4.49 4.39 20,010 22,320 -0.1
05/02/2013
4.40
 183,200 4.42 4.42 4.37 3,820 5,280 -0.1
04/02/2013
4.42
 166,570 4.43 4.47 4.40 5,160 0 0.2
01/02/2013
4.43
 323,300 4.50 4.50 4.38 364,160 362,910 0.1
31/01/2013
4.50
 366,670 4.58 4.58 4.49 0 0 0
30/01/2013
4.58
 689,630 4.43 4.67 4.49 8,210 3,820 0.2
29/01/2013
4.43
 207,130 4.47 4.49 4.42 200 5,160 -0.2
28/01/2013
4.47
 558,550 4.41 4.58 4.43 0 1,750 -0.1
25/01/2013
4.41
 787,540 4.27 4.43 4.31 260,430 255,120 0.2
24/01/2013
4.27
 141,650 4.16 4.28 4.19 10 8,210 -0.3
23/01/2013
4.16
 192,530 4.16 4.19 4.14 490 200 0.0
22/01/2013
4.16
 373,240 4.23 4.25 4.08 0 0 0
21/01/2013
4.23
 119,000 4.25 4.27 4.21 327,370 278,010 2.0
18/01/2013
4.25
 362,960 4.28 4.28 4.23 137,370 136,530 0.0
17/01/2013
4.28
 292,200 4.33 4.34 4.28 182,000 182,490 -0.0
16/01/2013
4.33
 368,380 4.29 4.40 4.29 26,740 0 1.1
15/01/2013
4.29
 357,880 4.23 4.34 4.23 86,850 54,670 1.4
14/01/2013
4.23
 499,600 4.37 4.37 4.22 20,000 20,710 -0.0
11/01/2013
4.37
 614,810 4.43 4.46 4.36 0 0 0
10/01/2013
4.43
 607,050 4.38 4.47 4.33 40,000 66,740 -1.0
09/01/2013
4.38
 1,588,500 4.27 4.48 4.32 750 94,350 -3.7
08/01/2013
4.27
 535,860 4.06 4.27 4.06 10,080 0 0.4
07/01/2013
4.06
 204,570 4.09 4.10 4.04 0 0 0
04/01/2013
4.09
 278,020 4.03 4.09 4.00 0 0 0
03/01/2013
4.03
 366,960 4.09 4.11 3.96 24,370 20,750 0.1
02/01/2013
4.09
 380,320 3.95 4.11 3.96 9,410 10,080 -0.0
28/12/2012
3.95
 152,500 3.99 3.99 3.94 70 0 0.0
27/12/2012
3.99
 346,980 3.85 4.02 3.87 7,000 0 0.2
26/12/2012
3.85
 274,620 3.73 3.85 3.70 33,240 34,370 -0.0
25/12/2012
3.73
 189,040 3.73 3.74 3.70 1,250 9,410 -0.3
24/12/2012
3.73
 156,090 3.66 3.74 3.67 330 70 0.0
21/12/2012
3.66
 202,750 3.68 3.70 3.63 187,500 186,640 0.0
20/12/2012
3.68
 71,260 3.74 3.76 3.68 0 3,240 -0.1
19/12/2012
3.74
 151,080 3.64 3.78 3.66 0 1,250 -0.0
18/12/2012
3.64
 95,270 3.69 3.69 3.64 1,270 330 0.0
17/12/2012
3.69
 89,860 3.70 3.75 3.68 2,910 7,860 -0.2
14/12/2012
3.70
 61,370 3.73 3.76 3.70 0 0 0
13/12/2012
3.73
 139,170 3.70 3.75 3.69 2,500 0 0.1
12/12/2012
3.70
 144,700 3.65 3.76 3.65 1,190 1,250 -0.0
11/12/2012
3.65
 41,280 3.67 3.67 3.65 0 2,910 -0.1
10/12/2012
3.67
 37,500 3.63 3.67 3.64 435,540 433,700 0.1
07/12/2012
3.63
 40,580 3.65 3.66 3.61 1,060 2,500 -0.0
06/12/2012
3.65
 66,360 3.67 3.67 3.64 2,030 1,190 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2012
3.67
 107,150 3.57 3.73 3.63 46,000 22,400 0.8
04/12/2012
3.57
 93,650 3.54 3.57 3.49 0 1,840 -0.1
03/12/2012
3.54
 54,360 3.56 3.56 3.53 0 1,050 -0.0
30/11/2012
3.56
 44,430 3.55 3.57 3.55 1,835,782 1,837,812 -0.1
29/11/2012
3.55
 73,740 3.59 3.60 3.55 0 23,600 -0.8
28/11/2012
3.59
 44,390 3.64 3.65 3.59 729,950 724,300 0.2
27/11/2012
3.64
 49,420 3.67 3.68 3.64 1,250 0 0.0
26/11/2012
3.67
 38,540 3.69 3.70 3.67 3,660 0 0.1
23/11/2012
3.69
 31,930 3.69 3.71 3.69 26,100 25,500 0.0
22/11/2012
3.69
 39,450 3.69 3.70 3.68 8,790 5,650 0.1
21/11/2012
3.69
 20,910 3.70 3.73 3.69 960 1,250 -0.0
20/11/2012
3.70
 22,050 3.70 3.71 3.67 601,870 605,530 -0.1
19/11/2012
3.70
 32,930 3.75 3.79 3.70 78,080 74,600 0.1
16/11/2012
3.75
 17,580 3.78 3.80 3.75 910 8,790 -0.3
15/11/2012
3.78
 45,690 3.81 3.81 3.78 0 960 -0.0
14/11/2012
3.81
 31,510 3.80 3.82 3.79 2,510 0 0.1
13/11/2012
3.80
 31,120 3.81 3.83 3.80 1,000 4,080 -0.1
12/11/2012
3.81
 99,430 3.70 3.83 3.73 22,780 20,910 0.1
09/11/2012
3.70
 23,200 3.70 3.71 3.68 5,030 0 0.2
08/11/2012
3.70
 36,430 3.70 3.72 3.68 9,040 2,510 0.2
07/11/2012
3.70
 44,590 3.65 3.72 3.67 6,780 1,000 0.2
06/11/2012
3.65
 44,860 3.69 3.74 3.65 16,360 2,780 0.5

Chính sách bảo mật | Điều khoản sử dụng |