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)
05/02/2013
4.45
 183,200 4.47 4.47 4.41 3,820 5,280 -0.1
04/02/2013
4.47
 166,570 4.48 4.51 4.45 5,160 0 0.2
01/02/2013
4.48
 323,300 4.55 4.55 4.42 364,160 362,910 0.1
31/01/2013
4.55
 366,670 4.63 4.63 4.54 0 0 0
30/01/2013
4.63
 689,630 4.48 4.72 4.54 8,210 3,820 0.2
29/01/2013
4.48
 207,130 4.51 4.54 4.47 200 5,160 -0.2
28/01/2013
4.51
 558,550 4.46 4.63 4.48 0 1,750 -0.1
25/01/2013
4.46
 787,540 4.31 4.48 4.36 260,430 255,120 0.2
24/01/2013
4.31
 141,650 4.21 4.32 4.23 10 8,210 -0.3
23/01/2013
4.21
 192,530 4.21 4.23 4.19 490 200 0.0
22/01/2013
4.21
 373,240 4.28 4.30 4.12 0 0 0
21/01/2013
4.28
 119,000 4.30 4.31 4.25 327,370 278,010 2.0
18/01/2013
4.30
 362,960 4.32 4.32 4.28 137,370 136,530 0.0
17/01/2013
4.32
 292,200 4.38 4.39 4.32 182,000 182,490 -0.0
16/01/2013
4.38
 368,380 4.33 4.45 4.33 26,740 0 1.1
15/01/2013
4.33
 357,880 4.28 4.39 4.28 86,850 54,670 1.4
14/01/2013
4.28
 499,600 4.41 4.41 4.26 20,000 20,710 -0.0
11/01/2013
4.41
 614,810 4.48 4.50 4.40 0 0 0
10/01/2013
4.48
 607,050 4.42 4.51 4.38 40,000 66,740 -1.0
09/01/2013
4.42
 1,588,500 4.31 4.53 4.37 750 94,350 -3.7
08/01/2013
4.31
 535,860 4.11 4.31 4.11 10,080 0 0.4
07/01/2013
4.11
 204,570 4.13 4.14 4.08 0 0 0
04/01/2013
4.13
 278,020 4.07 4.13 4.04 0 0 0
03/01/2013
4.07
 366,960 4.13 4.15 4.00 24,370 20,750 0.1
02/01/2013
4.13
 380,320 3.99 4.15 4.00 9,410 10,080 -0.0
28/12/2012
3.99
 152,500 4.03 4.03 3.98 70 0 0.0
27/12/2012
4.03
 346,980 3.89 4.06 3.91 7,000 0 0.2
26/12/2012
3.89
 274,620 3.77 3.89 3.74 33,240 34,370 -0.0
25/12/2012
3.77
 189,040 3.77 3.78 3.74 1,250 9,410 -0.3
24/12/2012
3.77
 156,090 3.70 3.78 3.71 330 70 0.0
21/12/2012
3.70
 202,750 3.72 3.74 3.66 187,500 186,640 0.0
20/12/2012
3.72
 71,260 3.78 3.80 3.72 0 3,240 -0.1
19/12/2012
3.78
 151,080 3.68 3.82 3.70 0 1,250 -0.0
18/12/2012
3.68
 95,270 3.73 3.73 3.68 1,270 330 0.0
17/12/2012
3.73
 89,860 3.74 3.79 3.72 2,910 7,860 -0.2
14/12/2012
3.74
 61,370 3.77 3.80 3.74 0 0 0
13/12/2012
3.77
 139,170 3.74 3.79 3.73 2,500 0 0.1
12/12/2012
3.74
 144,700 3.69 3.80 3.69 1,190 1,250 -0.0
11/12/2012
3.69
 41,280 3.71 3.71 3.69 0 2,910 -0.1
10/12/2012
3.71
 37,500 3.66 3.71 3.68 435,540 433,700 0.1
07/12/2012
3.66
 40,580 3.69 3.70 3.65 1,060 2,500 -0.0
06/12/2012
3.69
 66,360 3.71 3.71 3.68 2,030 1,190 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2012
3.71
 107,150 3.61 3.77 3.66 46,000 22,400 0.8
04/12/2012
3.61
 93,650 3.57 3.61 3.53 0 1,840 -0.1
03/12/2012
3.57
 54,360 3.60 3.60 3.56 0 1,050 -0.0
30/11/2012
3.60
 44,430 3.59 3.61 3.59 1,835,782 1,837,812 -0.1
29/11/2012
3.59
 73,740 3.63 3.64 3.59 0 23,600 -0.8
28/11/2012
3.63
 44,390 3.67 3.68 3.63 729,950 724,300 0.2
27/11/2012
3.67
 49,420 3.71 3.72 3.67 1,250 0 0.0
26/11/2012
3.71
 38,540 3.73 3.74 3.71 3,660 0 0.1
23/11/2012
3.73
 31,930 3.73 3.75 3.73 26,100 25,500 0.0
22/11/2012
3.73
 39,450 3.73 3.74 3.72 8,790 5,650 0.1
21/11/2012
3.73
 20,910 3.74 3.77 3.73 960 1,250 -0.0
20/11/2012
3.74
 22,050 3.74 3.75 3.71 601,870 605,530 -0.1
19/11/2012
3.74
 32,930 3.79 3.83 3.74 78,080 74,600 0.1
16/11/2012
3.79
 17,580 3.82 3.84 3.79 910 8,790 -0.3
15/11/2012
3.82
 45,690 3.85 3.85 3.82 0 960 -0.0
14/11/2012
3.85
 31,510 3.84 3.86 3.83 2,510 0 0.1
13/11/2012
3.84
 31,120 3.85 3.87 3.84 1,000 4,080 -0.1
12/11/2012
3.85
 99,430 3.74 3.87 3.77 22,780 20,910 0.1
09/11/2012
3.74
 23,200 3.74 3.75 3.72 5,030 0 0.2
08/11/2012
3.74
 36,430 3.74 3.76 3.72 9,040 2,510 0.2
07/11/2012
3.74
 44,590 3.68 3.76 3.71 6,780 1,000 0.2
06/11/2012
3.68
 44,860 3.73 3.78 3.68 16,360 2,780 0.5
05/11/2012
3.73
 97,960 3.75 3.75 3.57 3,150 5,030 -0.1
02/11/2012
3.75
 96,810 3.94 3.94 3.75 740 9,040 -0.3
01/11/2012
3.94
 70,110 3.94 3.96 3.89 750 6,780 -0.2
31/10/2012
3.94
 91,490 3.95 3.96 3.94 1,860 16,360 -0.5
30/10/2012
3.95
 94,430 3.99 3.99 3.95 0 3,150 -0.1
29/10/2012
3.99
 47,580 4.00 4.00 3.98 31,590 30,740 0.0
26/10/2012
4.00
 31,920 4.01 4.01 3.98 6,660 750 0.2
25/10/2012
4.01
 61,750 4.01 4.01 3.98 20,320 1,860 0.7
24/10/2012
4.01
 81,980 4.01 4.02 4.01 830 0 0.0
23/10/2012
4.01
 76,660 4.01 4.02 4.00 72,660 71,590 0.0
22/10/2012
4.01
 57,430 4.02 4.06 4.01 5,300 6,660 -0.0
19/10/2012
4.02
 60,110 4.04 4.07 4.00 20,200 40,320 -0.7
18/10/2012
4.04
 60,410 4.08 4.08 4.04 1,250 830 0.0
17/10/2012
4.08
 26,680 4.08 4.10 4.07 0 2,660 -0.1
16/10/2012
4.08
 67,270 4.06 4.09 4.05 0 5,300 -0.2
15/10/2012
4.06
 63,990 4.08 4.09 4.06 17,250 200 0.6
12/10/2012
4.08
 45,680 4.11 4.13 4.08 130 1,250 -0.0
11/10/2012
4.11
 160,130 4.12 4.16 4.11 0 0 0
10/10/2012
4.12
 42,760 4.09 4.12 4.10 36,850 20,000 0.6
09/10/2012
4.09
 143,640 4.06 4.18 4.06 4,250 17,250 -0.5
08/10/2012
4.06
 64,880 4.05 4.08 4.02 440 130 0.0
05/10/2012
4.05
 46,100 4.05 4.07 4.05 0 0 0
04/10/2012
4.05
 93,060 4.06 4.08 4.05 44,045 57,605 -0.5
03/10/2012
4.06
 65,800 4.06 4.09 4.06 970 4,250 -0.1
02/10/2012
4.06
 110,610 4.06 4.08 4.04 0 1,750 -0.1
01/10/2012
4.06
 74,140 4.17 4.17 4.04 63,240 0 2.5
28/09/2012
4.17
 94,180 4.18 4.22 4.16 22,570 25,790 -0.1
27/09/2012
4.18
 254,170 4.07 4.27 4.08 660 970 -0.0
26/09/2012
4.07
 129,510 4.02 4.08 4.01 10,050 0 0.4
25/09/2012
4.02
 126,430 4.02 4.05 4.01 9,510 1,580 0.3
24/09/2012
4.02
 104,050 4.05 4.05 4.01 5,470 70 0.2
21/09/2012
4.05
 49,890 4.04 4.09 4.04 22,820 21,400 0.1
20/09/2012
4.04
 138,350 4.04 4.09 4.01 20,000 30,050 -0.4
19/09/2012
4.04
 486,130 4.16 4.16 4.00 206,630 215,860 -0.3
18/09/2012
4.16
 168,920 4.24 4.24 4.16 0 5,470 -0.2
17/09/2012
4.24
 98,290 4.26 4.27 4.21 5,170 2,080 0.1

Chính sách bảo mật | Điều khoản sử dụng |