CTCP FPT (fpt)

78.20
1.20
(1.56%)
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
(2026-02-11) 		-20.90 -21.20% 322,538,300 -94,823,200 -8,551.6
75.90
98.80
77
2 tháng
(2026-01-12) 		-21.80 -21.91% 571,097,800 -101,247,100 -9,160.7
75.90
106.10
77
3 tháng
(2025-12-15) 		-16.10 -17.16% 677,856,000 -98,304,400 -8,865.3
75.90
106.10
77
6 tháng
(2025-09-15) 		-23.15 -22.96% 1,295,891,700 -82,658,400 -7,209.4
75.90
106.10
77
12 tháng
(2025-03-18) 		-33.23 -29.96% 2,281,218,200 -176,671,921 -18,011.7
75.90
110.95
77
24 tháng
(2024-03-25) 		-5.73 -6.87% 3,353,865,800 -253,797,010 -28,612.2
75.90
131.67
77
36 tháng
(2023-03-29) 		28.58 58.19% 3,815,927,500 -254,829,988 -28,719.5
48.68
131.67
77
60 tháng
(2021-04-08) 		43.30 125.84% 4,747,845,300 -250,095,079 -28,180.6
34.40
131.67
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2012
5.23
 297,120 5.00 5.25 5.00 4,950 3,830 0.1
23/07/2012
5.00
 61,190 5.00 5.00 4.98 470 9,650 -0.4
20/07/2012
5.00
 83,160 5.02 5.09 5.00 5,000 17,090 -0.6
19/07/2012
5.02
 62,810 5.00 5.02 4.97 113,500 114,550 -0.0
18/07/2012
5.00
 54,300 5.03 5.04 4.99 100,260 104,950 -0.2
17/07/2012
5.03
 38,870 5.03 5.03 4.99 0 470 -0.0
16/07/2012
5.03
 23,050 5.08 5.13 5.02 480 5,000 -0.2
13/07/2012
5.08
 30,930 5.00 5.10 4.99 2,300 1,000 0.1
12/07/2012
5.00
 20,870 5.00 5.00 4.99 0 260 -0.0
11/07/2012
5.00
 40,600 4.99 5.00 4.97 27,580 21,600 0.3
10/07/2012
4.99
 27,540 5.00 5.02 4.99 0 480 -0.0
09/07/2012
5.00
 14,410 5.05 5.05 4.94 289,160 291,330 -0.1
06/07/2012
5.05
 26,770 5.05 5.08 5.05 130 0 0.0
05/07/2012
5.05
 35,790 5.02 5.06 5.02 3,430 150 0.2
04/07/2012
5.02
 18,440 4.99 5.05 4.99 55,000 50,000 0.2
03/07/2012
4.99
 12,120 5.00 5.08 4.99 76,300 75,130 0.1
02/07/2012
5.00
 131,390 5.00 5.14 4.99 4,170 130 0.2
29/06/2012
5.00
 4,970 5.00 5.09 5.00 0 3,430 -0.2
28/06/2012
5.00
 36,470 5.16 5.17 5.00 5,250 5,000 0.0
27/06/2012
5.16
 73,780 5.16 5.21 5.16 15,500 1,300 0.7
26/06/2012
5.16
 31,110 5.21 5.21 5.16 0 4,170 -0.2
25/06/2012
5.21
 42,840 5.21 5.24 5.20 70 0 0.0
22/06/2012
5.21
 67,350 5.23 5.23 5.21 10 5,250 -0.3
21/06/2012
5.23
 50,360 5.24 5.24 5.21 0 15,500 -0.8
20/06/2012
5.24
 89,720 5.22 5.26 5.22 1,600 0 0.1
19/06/2012
5.22
 103,760 5.22 5.23 5.20 0 70 -0.0
18/06/2012
5.22
 34,490 5.20 5.27 5.20 22,000 20,000 0.1
15/06/2012
5.20
 108,970 5.19 5.22 5.19 46,390 42,000 0.2
14/06/2012
5.19
 70,750 5.21 5.23 5.17 15,880 1,600 0.7
13/06/2012
5.21
 71,920 5.21 5.23 5.20 74,720 70,000 0.2
12/06/2012
5.21
 85,420 5.22 5.23 5.20 80,630 72,000 0.4
11/06/2012
5.22
 41,690 5.21 5.25 5.17 6,000 4,390 0.1
08/06/2012
5.21
 82,110 5.24 5.31 5.21 1,000 15,880 -0.7
07/06/2012
5.24
 32,200 5.24 5.27 5.24 1,000 4,720 -0.2
06/06/2012
5.24
 53,290 5.21 5.25 5.20 63,650 60,630 0.2
05/06/2012
5.21
 146,830 5.21 5.22 5.17 62,000 66,000 -0.2
04/06/2012
5.21
 99,040 5.24 5.24 5.21 1,880 1,000 0.0
01/06/2012
5.24
 38,050 5.25 5.26 5.24 20,000 21,000 -0.0
31/05/2012
5.25
 140,030 5.27 5.27 5.24 5,000 13,650 -0.4
30/05/2012
5.27
 65,430 5.26 5.31 5.24 9,300 2,000 0.4
29/05/2012
5.26
 64,910 5.27 5.27 5.23 24,530 24,380 0.0
28/05/2012
5.27
 124,200 5.27 5.31 5.26 22,350 0 1.2
25/05/2012
5.27
 103,830 5.16 5.27 5.21 4,350 5,000 -0.0
24/05/2012
5.16
 99,980 5.19 5.21 5.16 74,300 70,300 0.2
23/05/2012
5.19
 127,830 5.29 5.29 5.15 50,500 52,030 -0.1
22/05/2012
5.29
 89,520 5.37 5.42 5.28 1,040 22,350 -1.1
21/05/2012
5.37
 167,520 5.15 5.37 5.21 20,120 4,350 0.8
18/05/2012
5.15
 264,100 5.29 5.29 5.10 0 13,300 -0.6
17/05/2012
5.29
 160,230 5.24 5.31 5.26 345,910 320,500 1.3
16/05/2012
5.24
 110,580 5.26 5.31 5.24 18,770 1,030 0.9
15/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2012
5.26
 350,530 5.36 5.53 5.25 4,540 20,120 -0.8
14/05/2012
5.36
 213,220 5.40 5.48 5.36 2,590 0 0.2
11/05/2012
5.40
 284,390 5.48 5.56 5.40 5,330 20,560 -1.0
10/05/2012
5.48
 290,000 5.52 5.56 5.48 0 18,770 -1.2
09/05/2012
5.52
 264,470 5.56 5.56 5.48 101,890 104,540 -0.2
08/05/2012
5.56
 311,770 5.61 5.65 5.52 34,939 34,879 0.0
07/05/2012
5.61
 284,350 5.52 5.61 5.48 0 5,330 -0.4
04/05/2012
5.52
 388,650 5.44 5.56 5.44 1,000 0 0.1
03/05/2012
5.44
 550,510 5.19 5.44 5.36 59,730 21,890 2.5
02/05/2012
5.19
 425,310 4.98 5.19 5.15 12,700 3,340 0.6
27/04/2012
4.98
 108,790 4.98 5.06 4.98 4,520 0 0.3
26/04/2012
4.98
 180,500 5.06 5.15 4.98 39,560 21,000 1.1
25/04/2012
5.06
 79,440 5.02 5.15 5.02 27,160 39,730 -0.7
24/04/2012
5.02
 81,550 4.89 5.02 4.94 56,510 65,360 -0.5
23/04/2012
4.89
 139,090 4.94 5.10 4.89 2,090 4,520 -0.1
20/04/2012
4.94
 240,320 4.98 5.15 4.94 82,400 89,560 -0.4
19/04/2012
4.98
 301,330 5.19 5.23 4.98 74,820 79,210 -0.1
18/04/2012
5.19
 113,720 5.23 5.27 5.19 14,600 3,850 0.7
17/04/2012
5.23
 118,660 5.19 5.27 5.15 11,300 2,090 0.6
16/04/2012
5.19
 128,380 5.10 5.27 5.15 20,500 12,400 0.5
13/04/2012
5.10
 129,430 5.27 5.27 5.10 161,000 182,770 -1.3
12/04/2012
5.27
 181,420 5.23 5.31 5.23 0 14,600 -0.9
11/04/2012
5.23
 401,940 5.02 5.23 5.02 32,240 35,440 -0.2
10/04/2012
5.02
 97,870 5.02 5.06 4.98 6,160 20,500 -0.9
09/04/2012
5.02
 86,600 4.98 5.06 4.98 110,830 101,000 0.6
06/04/2012
4.98
 46,820 4.98 5.02 4.98 2,800 0 0.2
05/04/2012
4.98
 522,960 4.85 5.06 4.85 3,200 8,100 -0.3
04/04/2012
4.85
 229,600 4.85 4.94 4.85 14,310 6,160 0.5
03/04/2012
4.85
 77,770 4.85 4.89 4.85 74,270 81,220 -0.4
30/03/2012
4.85
 227,480 4.85 4.94 4.81 730 2,800 -0.1
29/03/2012
4.85
 188,180 4.85 4.89 4.81 22,050 23,200 -0.1
28/03/2012
4.85
 227,840 4.81 4.85 4.73 3,990 14,310 -0.6
27/03/2012
4.81
 185,140 4.85 4.85 4.77 0 3,880 -0.2
26/03/2012
4.85
 112,360 4.85 4.85 4.81 0 730 -0.0
23/03/2012
4.85
 71,320 4.81 4.85 4.81 3,680 2,050 0.1
22/03/2012
4.81
 90,050 4.89 4.89 4.81 5,200 3,990 0.1
21/03/2012
4.89
 145,260 4.89 4.94 4.85 1,360 0 0.1
20/03/2012
4.89
 94,310 4.94 4.94 4.89 4,000 0 0.2
19/03/2012
4.94
 91,380 4.94 4.94 4.81 80,000 83,680 -0.2
16/03/2012
4.94
 287,960 4.94 5.02 4.94 34,000 5,200 1.8
15/03/2012
4.94
 431,230 4.77 4.94 4.77 11,040 1,360 0.6
14/03/2012
4.77
 136,140 4.77 4.81 4.73 13,920 4,000 0.6
13/03/2012
4.77
 103,290 4.73 4.77 4.73 20,000 0 1.2
12/03/2012
4.73
 152,560 4.73 4.73 4.69 9,000 34,000 -1.4
09/03/2012
4.73
 188,640 4.73 4.81 4.69 78,120 11,040 4.0
08/03/2012
4.73
 319,980 4.81 4.81 4.64 94,470 103,760 -0.5
07/03/2012
4.81
 190,770 4.69 4.81 4.64 91,500 100,000 -0.5
06/03/2012
4.69
 291,610 4.85 5.02 4.69 161,930 109,000 3.2
05/03/2012
4.85
 427,300 4.64 4.85 4.69 40,210 78,120 -2.1
02/03/2012
4.64
 166,410 4.60 4.64 4.56 20,290 6,540 0.8

Chính sách bảo mật | Điều khoản sử dụng |