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)
25/11/2011
4.14
 218,740 4.15 4.15 4.12 19,650 72,900 -2.6
24/11/2011
4.15
 190,630 4.15 4.16 4.08 331,200 23,000 15.2
23/11/2011
4.15
 293,890 4.11 4.15 4.08 263,670 166,660 4.7
22/11/2011
4.11
 181,280 4.08 4.13 4.06 423,250 60,910 18.0
21/11/2011
4.08
 94,000 4.08 4.08 4.05 33,760 7,300 1.3
18/11/2011
4.08
 73,630 4.08 4.10 4.04 148,270 140,000 0.4
17/11/2011
4.08
 238,160 4.06 4.08 4.03 177,850 133,780 2.1
16/11/2011
4.06
 175,510 4.02 4.06 4.00 79,130 91,880 -0.6
15/11/2011
4.02
 273,560 4.06 4.07 4.02 422,720 97,470 15.7
14/11/2011
4.06
 119,260 4.11 4.11 4.05 310,580 79,780 11.2
11/11/2011
4.11
 225,640 4.13 4.13 4.11 223,280 107,330 5.7
10/11/2011
4.13
 172,320 4.13 4.13 4.10 286,100 20,640 13.0
09/11/2011
4.13
 112,570 4.14 4.18 4.13 129,690 2,000 6.3
08/11/2011
4.14
 107,750 4.21 4.21 4.13 141,120 135,070 0.3
07/11/2011
4.21
 302,770 4.22 4.23 4.18 450,940 13,440 21.8
04/11/2011
4.22
 359,090 4.17 4.23 4.17 274,160 9,000 13.2
03/11/2011
4.17
 235,790 4.20 4.20 4.14 58,110 2,000 2.8
02/11/2011
4.20
 310,510 4.15 4.22 4.14 129,410 13,120 5.8
01/11/2011
4.15
 174,910 4.18 4.19 4.15 22,600 32,470 -0.5
31/10/2011
4.18
 409,820 4.23 4.31 4.18 150,730 143,110 0.4
28/10/2011
4.23
 295,130 4.10 4.23 4.10 210,580 135,650 3.7
27/10/2011
4.10
 241,780 4.10 4.11 4.06 90,730 186,730 -4.6
26/10/2011
4.10
 275,300 4.03 4.17 4.02 4,378,040 2,358,570 100.9
25/10/2011
4.03
 242,580 4.08 4.08 4.03 232,490 207,940 1.2
24/10/2011
4.08
 221,630 4.19 4.19 4.08 77,720 67,230 0.5
21/10/2011
4.19
 438,200 4.12 4.19 4.10 348,260 15,760 16.3
20/10/2011
4.12
 185,230 4.13 4.13 4.10 154,240 110,860 2.1
19/10/2011
4.13
 278,000 4.14 4.15 4.12 287,700 120,100 8.2
18/10/2011
4.14
 158,590 4.17 4.17 4.13 37,800 337,833 -14.7
17/10/2011
4.17
 305,380 4.23 4.23 4.17 119,760 151,500 -1.6
14/10/2011
4.23
 157,850 4.18 4.23 4.18 90,680 4,340 4.3
13/10/2011
4.18
 182,530 4.13 4.18 4.11 153,690 122,700 1.5
12/10/2011
4.13
 223,900 4.15 4.15 4.13 190,490 179,000 0.6
11/10/2011
4.15
 148,310 4.14 4.18 4.13 174,850 171,600 0.2
10/10/2011
4.14
 241,020 4.18 4.18 4.11 216,500 155,240 3.0
07/10/2011
4.18
 334,910 4.23 4.23 4.17 212,300 130,640 4.0
06/10/2011
4.23
 543,870 4.27 4.27 4.19 448,130 563,830 -5.8
05/10/2011
4.27
 617,080 4.31 4.31 4.23 375,560 500,000 -6.2
04/10/2011
4.31
 183,950 4.31 4.31 4.23 161,140 63,720 5.0
03/10/2011
4.31
 175,530 4.35 4.35 4.31 159,620 104,250 2.8
30/09/2011
4.35
 302,940 4.35 4.40 4.31 165,760 176,720 -0.6
29/09/2011
4.35
 171,900 4.35 4.40 4.31 502,960 375,630 6.6
28/09/2011
4.35
 122,420 4.31 4.40 4.31 366,070 349,440 0.9
27/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2011
4.31
 297,060 4.27 4.40 4.31 102,200 98,090 0.2
26/09/2011
4.27
 293,270 4.35 4.35 4.27 50,630 205,890 -8.1
23/09/2011
4.35
 156,500 4.44 4.44 4.31 257,650 251,000 0.3
22/09/2011
4.44
 242,400 4.44 4.48 4.35 337,270 290,850 2.5
21/09/2011
4.44
 521,700 4.39 4.48 4.39 526,040 410,010 6.2
20/09/2011
4.39
 539,860 4.48 4.52 4.39 500,680 391,460 5.8
19/09/2011
4.48
 330,060 4.27 4.48 4.27 163,870 5,270 8.5
16/09/2011
4.27
 1,394,610 4.39 4.60 4.27 766,930 1,858,550 -56.6
15/09/2011
4.39
 1,158,780 4.19 4.39 4.31 1,246,390 2,270,080 -54.0
14/09/2011
4.19
 600,240 4.35 4.35 4.19 206,400 566,650 -18.2
13/09/2011
4.35
 848,190 4.44 4.52 4.35 182,290 889,290 -37.3
12/09/2011
4.44
 255,610 4.56 4.56 4.39 304,600 546,930 -13.0
09/09/2011
4.56
 305,190 4.64 4.64 4.52 286,060 496,390 -11.6
08/09/2011
4.64
 173,880 4.60 4.68 4.60 345,000 386,400 -2.3
07/09/2011
4.60
 214,520 4.64 4.64 4.56 260,300 82,260 10.3
06/09/2011
4.64
 189,880 4.64 4.64 4.56 61,000 4,630 3.2
05/09/2011
4.64
 179,960 4.64 4.68 4.60 65,300 56,060 0.5
01/09/2011
4.64
 242,150 4.60 4.68 4.60 40,800 15,000 1.5
31/08/2011
4.60
 516,820 4.64 4.64 4.60 91,140 330,300 -13.3
30/08/2011
4.64
 284,400 4.60 4.64 4.60 86,500 119,000 -1.8
29/08/2011
4.60
 113,040 4.56 4.64 4.52 89,780 130,300 -2.2
26/08/2011
4.56
 140,950 4.52 4.56 4.52 138,180 165,800 -1.5
25/08/2011
4.52
 94,480 4.52 4.60 4.48 317,490 321,140 -0.2
24/08/2011
4.52
 166,310 4.52 4.56 4.48 83,370 103,500 -1.1
23/08/2011
4.52
 170,910 4.52 4.56 4.48 4,390 4,780 -0.0
22/08/2011
4.52
 161,650 4.48 4.56 4.48 5,620 13,180 -0.4
19/08/2011
4.48
 65,190 4.56 4.60 4.48 71,670 72,190 -0.0
18/08/2011
4.56
 81,300 4.52 4.64 4.52 55,790 8,370 2.6
17/08/2011
4.52
 127,240 4.48 4.52 4.48 11,140 4,390 0.4
16/08/2011
4.48
 94,410 4.48 4.52 4.44 295,200 55,620 13.2
15/08/2011
4.48
 206,230 4.48 4.48 4.39 144,850 16,970 6.9
12/08/2011
4.48
 154,110 4.48 4.48 4.44 207,600 45,340 8.8
11/08/2011
4.48
 641,140 4.35 4.48 4.31 529,150 22,590 27.3
10/08/2011
4.35
 488,660 4.27 4.44 4.31 957,860 244,140 38.1
09/08/2011
4.27
 424,290 4.44 4.44 4.27 228,650 110,400 6.2
08/08/2011
4.44
 358,070 4.56 4.56 4.44 103,170 235,230 -7.2
05/08/2011
4.56
 111,610 4.60 4.60 4.56 57,220 19,720 2.1
04/08/2011
4.60
 752,230 4.52 4.68 4.52 632,100 30,720 33.9
03/08/2011
4.52
 120,250 4.44 4.52 4.39 50,010 53,370 -0.2
02/08/2011
4.44
 165,510 4.60 4.60 4.44 55,820 22,070 1.8
01/08/2011
4.60
 551,710 4.77 4.77 4.56 1,723,400 99,710 92.7
29/07/2011
4.77
 1,074,930 4.73 4.81 4.68 961,310 171,440 45.2
28/07/2011
4.73
 537,770 4.56 4.73 4.64 413,900 75,200 19.2
27/07/2011
4.56
 425,270 4.35 4.56 4.39 507,860 127,380 20.8
26/07/2011
4.35
 243,710 4.27 4.39 4.27 199,570 72,530 6.7
25/07/2011
4.27
 142,370 4.23 4.27 4.19 312,500 61,200 13.0
22/07/2011
4.23
 146,550 4.23 4.27 4.19 825,810 445,030 19.8
21/07/2011
4.23
 158,820 4.31 4.31 4.19 111,500 50,700 3.1
20/07/2011
4.31
 1,366,650 4.13 4.31 4.14 1,125,770 1,044,230 4.1
19/07/2011
4.13
 641,960 4.10 4.13 4.09 620,970 72,930 27.4
18/07/2011
4.10
 8,971 4.09 4.10 4.07 172,010 48,480 6.2
15/07/2011
4.09
 104,220 4.14 4.14 4.06 763,530 242,090 25.9
14/07/2011
4.14
 109,280 4.15 4.15 4.10 309,500 40,250 13.4
13/07/2011
4.15
 289,890 4.09 4.15 4.11 359,030 172,140 9.4
12/07/2011
4.09
 292,020 4.03 4.10 4.03 176,610 57,410 5.8
11/07/2011
4.03
 146,840 4.02 4.09 3.99 119,990 26,600 4.5
08/07/2011
4.02
 174,530 3.86 4.05 3.86 130,680 83,280 2.3

Chính sách bảo mật | Điều khoản sử dụng |