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)
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
10/09/2012
4.18
 94,970 4.28 4.29 4.15 1,070 0 0.0
07/09/2012
4.28
 105,620 4.29 4.30 4.24 300 4,160 -0.2
06/09/2012
4.29
 146,150 4.41 4.41 4.26 31,070 28,070 0.1
05/09/2012
4.41
 172,150 4.55 4.56 4.41 45,000 45,000 0
04/09/2012
4.55
 196,570 4.36 4.58 4.42 4,620 1,070 0.1
31/08/2012
4.36
 490,150 4.16 4.36 4.15 340 300 0.0
30/08/2012
4.16
 556,380 4.16 4.19 4.14 10 3,000 -0.1
29/08/2012
4.16
 516,890 4.15 4.24 4.14 22,050 20,000 0.1
28/08/2012
4.15
 387,150 4.26 4.35 4.12 187,570 188,020 -0.0
27/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2012
4.26
 327,330 4.47 4.58 4.26 129,920 129,540 0.0
24/08/2012
4.47
 166,690 4.44 4.57 4.24 112,670 111,700 0.0
23/08/2012
4.44
 306,220 4.68 4.68 4.44 57,290 52,720 0.2
22/08/2012
4.68
 175,470 4.68 4.78 4.65 1,000 4,170 -0.1
21/08/2012
4.68
 424,710 4.90 4.90 4.66 475,000 470,720 0.2
20/08/2012
4.90
 87,130 4.83 4.91 4.83 15,000 970 0.6
17/08/2012
4.83
 219,300 4.87 4.89 4.78 470 6,620 -0.3
16/08/2012
4.87
 324,050 4.90 4.97 4.87 187,853 185,233 0.1
15/08/2012
4.90
 398,780 4.92 4.93 4.89 8,750 5,000 0.2
14/08/2012
4.92
 223,310 4.94 4.98 4.87 42,480 55,000 -0.6
13/08/2012
4.94
 155,720 4.87 5.00 4.88 5,650 470 0.2
10/08/2012
4.87
 461,230 4.98 5.00 4.87 19,160 3,620 0.0
09/08/2012
4.98
 324,860 5.00 5.03 4.95 4,700 8,750 -0.2
08/08/2012
5.00
 71,270 5.02 5.02 4.99 1,750 2,480 -0.0
07/08/2012
5.02
 144,950 5.02 5.03 4.99 2,080 5,650 -0.2
06/08/2012
5.02
 148,440 5.03 5.05 4.99 730 19,160 -0.9
03/08/2012
5.03
 159,240 5.02 5.03 4.99 0 4,700 -0.2
02/08/2012
5.02
 89,910 5.02 5.06 4.99 20 1,740 -0.1
01/08/2012
5.02
 134,550 5.06 5.06 5.00 27,270 22,080 0.2
31/07/2012
5.06
 142,000 5.17 5.17 5.05 35,480 36,200 -0.0
30/07/2012
5.17
 188,880 5.10 5.21 5.10 3,830 0 0.2
27/07/2012
5.10
 116,650 5.08 5.12 5.08 50,080 40,450 0.5

Chính sách bảo mật | Điều khoản sử dụng |