CTCP FPT (fpt)

71.50
-0.10
(-0.14%)
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
(2026-05-20) 		-6.10 -7.85% 230,590,800 1,345,137 0
71.20
77.70
71.50
2 tháng
(2026-04-20) 		-5.30 -6.89% 432,555,200 -54,271,950 0
70
77.70
71.50
3 tháng
(2026-03-23) 		-1.50 -2.05% 597,352,900 -82,156,278 -1,259.2
70
79.10
71.50
6 tháng
(2025-12-22) 		-22.10 -23.59% 1,318,099,000 -185,134,378 -10,462.8
70
106.10
71.50
12 tháng
(2025-06-24) 		-28.66 -28.59% 2,472,245,100 -226,925,810 -14,674.5
70
110.95
71.50
24 tháng
(2024-07-01) 		-37.38 -34.30% 3,707,591,500 -301,476,115 -24,937.5
70
131.67
71.50
36 tháng
(2023-07-05) 		17.49 32.33% 4,430,249,700 -343,029,866 -30,444.5
53.96
131.67
71.50
60 tháng
(2021-07-15) 		28.71 66.95% 5,234,572,100 -340,740,747 -30,126.5
40.97
131.67
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2012
4.60
 91,140 4.60 4.60 4.56 47,990 57,500 -0.5
29/02/2012
4.60
 152,530 4.56 4.60 4.52 17,450 61,930 -2.4
28/02/2012
4.56
 172,050 4.60 4.60 4.52 6,140 40,210 -1.8
27/02/2012
4.60
 141,080 4.56 4.60 4.52 3,060 20,290 -0.9
24/02/2012
4.56
 147,980 4.56 4.64 4.56 13,330 1,990 0.6
23/02/2012
4.56
 172,180 4.56 4.60 4.52 39,000 52,450 -0.7
22/02/2012
4.56
 155,470 4.52 4.60 4.52 106,490 106,140 0.0
21/02/2012
4.52
 328,510 4.52 4.56 4.48 500 3,060 -0.1
20/02/2012
4.52
 283,860 4.35 4.52 4.35 21,440 13,330 0.5
17/02/2012
4.35
 102,740 4.31 4.35 4.27 100,500 104,000 -0.2
16/02/2012
4.31
 94,590 4.27 4.35 4.23 136,140 91,890 2.4
15/02/2012
4.27
 149,520 4.27 4.31 4.27 81,990 80,500 0.1
14/02/2012
4.27
 121,790 4.27 4.31 4.23 500 21,440 -1.1
13/02/2012
4.27
 113,870 4.31 4.35 4.27 11,370 500 0.6
10/02/2012
4.31
 195,060 4.35 4.35 4.31 29,370 50,740 -1.1
09/02/2012
4.35
 153,780 4.31 4.35 4.27 1,170 1,990 -0.0
08/02/2012
4.31
 168,150 4.23 4.31 4.23 99,240 90,500 0.4
07/02/2012
4.23
 74,910 4.23 4.27 4.18 54,000 65,370 -0.6
06/02/2012
4.23
 40,770 4.23 4.27 4.18 60,690 69,370 -0.4
03/02/2012
4.23
 182,230 4.27 4.27 4.23 0 1,170 -0.1
02/02/2012
4.27
 83,390 4.23 4.27 4.18 42,290 49,240 -0.4
01/02/2012
4.23
 44,510 4.16 4.27 4.17 15,020 0 0.8
31/01/2012
4.16
 41,940 4.18 4.27 4.16 990 690 0.0
30/01/2012
4.18
 32,540 4.16 4.18 4.16 4,880 0 0.2
20/01/2012
4.16
 71,050 4.16 4.18 4.14 2,900 2,290 0.0
19/01/2012
4.16
 87,760 4.14 4.23 4.14 13,400 15,020 -0.1
18/01/2012
4.14
 50,280 4.14 4.23 4.14 21,660 990 1.0
17/01/2012
4.14
 74,440 4.27 4.27 4.14 1,055,670 4,880 54.6
16/01/2012
4.27
 456,650 4.18 4.31 4.18 812,620 22,900 40.5
13/01/2012
4.18
 152,630 4.11 4.18 4.10 207,720 13,400 9.7
12/01/2012
4.11
 46,310 4.14 4.14 4.08 357,190 43,160 15.6
11/01/2012
4.14
 155,570 4.14 4.15 4.10 404,600 1,200 20.1
10/01/2012
4.14
 200,350 4.08 4.14 4.06 457,470 16,880 21.7

Chính sách bảo mật | Điều khoản sử dụng |