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)
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
05/11/2012
3.69
 97,960 3.71 3.71 3.54 3,150 5,030 -0.1
02/11/2012
3.71
 96,810 3.90 3.90 3.71 740 9,040 -0.3
01/11/2012
3.90
 70,110 3.90 3.92 3.85 750 6,780 -0.2
31/10/2012
3.90
 91,490 3.91 3.92 3.90 1,860 16,360 -0.5
30/10/2012
3.91
 94,430 3.95 3.95 3.91 0 3,150 -0.1
29/10/2012
3.95
 47,580 3.96 3.96 3.94 31,590 30,740 0.0
26/10/2012
3.96
 31,920 3.97 3.97 3.94 6,660 750 0.2
25/10/2012
3.97
 61,750 3.97 3.97 3.94 20,320 1,860 0.7
24/10/2012
3.97
 81,980 3.97 3.98 3.97 830 0 0.0
23/10/2012
3.97
 76,660 3.97 3.98 3.96 72,660 71,590 0.0
22/10/2012
3.97
 57,430 3.98 4.02 3.97 5,300 6,660 -0.0
19/10/2012
3.98
 60,110 3.99 4.03 3.96 20,200 40,320 -0.7
18/10/2012
3.99
 60,410 4.04 4.04 3.99 1,250 830 0.0
17/10/2012
4.04
 26,680 4.04 4.06 4.03 0 2,660 -0.1
16/10/2012
4.04
 67,270 4.02 4.05 4.01 0 5,300 -0.2
15/10/2012
4.02
 63,990 4.04 4.05 4.02 17,250 200 0.6
12/10/2012
4.04
 45,680 4.07 4.09 4.04 130 1,250 -0.0
11/10/2012
4.07
 160,130 4.08 4.11 4.07 0 0 0
10/10/2012
4.08
 42,760 4.05 4.08 4.06 36,850 20,000 0.6
09/10/2012
4.05
 143,640 4.02 4.14 4.02 4,250 17,250 -0.5
08/10/2012
4.02
 64,880 4.01 4.04 3.98 440 130 0.0
05/10/2012
4.01
 46,100 4.01 4.03 4.01 0 0 0
04/10/2012
4.01
 93,060 4.02 4.04 4.01 44,045 57,605 -0.5
03/10/2012
4.02
 65,800 4.02 4.05 4.02 970 4,250 -0.1
02/10/2012
4.02
 110,610 4.02 4.04 3.99 0 1,750 -0.1
01/10/2012
4.02
 74,140 4.12 4.12 3.99 63,240 0 2.5
28/09/2012
4.12
 94,180 4.14 4.18 4.11 22,570 25,790 -0.1
27/09/2012
4.14
 254,170 4.03 4.22 4.04 660 970 -0.0
26/09/2012
4.03
 129,510 3.98 4.04 3.97 10,050 0 0.4
25/09/2012
3.98
 126,430 3.98 4.01 3.97 9,510 1,580 0.3
24/09/2012
3.98
 104,050 4.01 4.01 3.97 5,470 70 0.2
21/09/2012
4.01
 49,890 3.99 4.05 3.99 22,820 21,400 0.1
20/09/2012
3.99
 138,350 3.99 4.05 3.97 20,000 30,050 -0.4
19/09/2012
3.99
 486,130 4.11 4.11 3.96 206,630 215,860 -0.3
18/09/2012
4.11
 168,920 4.20 4.20 4.11 0 5,470 -0.2
17/09/2012
4.20
 98,290 4.21 4.22 4.17 5,170 2,080 0.1
14/09/2012
4.21
 143,660 4.21 4.27 4.21 0 0 0
13/09/2012
4.21
 142,710 4.21 4.23 4.17 4,160 280 0.2
12/09/2012
4.21
 55,010 4.19 4.27 4.18 116,600 116,600 0
11/09/2012
4.19
 91,990 4.18 4.21 4.05 0 5,170 -0.2

Chính sách bảo mật | Điều khoản sử dụng |