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)
07/07/2011
3.86
 91,950 3.87 3.90 3.85 105,550 88,340 0.8
06/07/2011
3.87
 98,560 3.81 3.87 3.81 538,610 620,300 -3.8
05/07/2011
3.81
 258,620 3.81 3.90 3.81 187,860 306,100 -5.5
04/07/2011
3.81
 338,130 3.86 3.90 3.81 216,600 306,050 -4.1
01/07/2011
3.86
 138,900 3.98 4.02 3.86 61,300 106,280 -2.1
30/06/2011
3.98
 124,130 3.99 4.06 3.97 96,200 86,140 0.5
29/06/2011
3.99
 252,190 4.06 4.06 3.99 177,420 226,930 -2.4
28/06/2011
4.06
 83,480 4.03 4.06 4.03 225,590 207,580 0.9
27/06/2011
4.03
 118,410 4.10 4.15 4.03 53,550 94,970 -2.0
24/06/2011
4.10
 153,920 4.12 4.15 4.10 68,990 79,530 -0.5
23/06/2011
4.12
 114,290 4.19 4.19 4.12 124,930 57,440 3.4
22/06/2011
4.19
 154,350 4.15 4.19 4.14 387,180 407,800 -1.0
21/06/2011
4.15
 109,460 4.10 4.19 4.11 95,880 30,340 3.3
20/06/2011
4.10
 98,350 4.15 4.19 4.10 89,080 65,270 1.2
17/06/2011
4.15
 471,410 4.19 4.27 4.15 507,620 447,890 3.1
16/06/2011
4.19
 69,510 4.15 4.23 4.10 113,770 103,590 0.5
15/06/2011
4.15
 388,950 4.15 4.19 4.14 341,000 279,210 3.1
14/06/2011
4.15
 236,750 4.19 4.35 4.15 187,650 105,230 4.2
13/06/2011
4.19
 127,810 4.19 4.19 4.15 84,490 67,660 0.9
10/06/2011
4.19
 126,840 4.23 4.27 4.19 55,290 74,170 -1.0
09/06/2011
4.23
 23,780 4.23 4.23 4.15 11,280 3,140 0.4
08/06/2011
4.23
 267,390 4.31 4.48 4.23 217,180 136,400 4.3
07/06/2011
4.31
 283,800 4.15 4.31 4.07 242,110 152,430 4.6
06/06/2011
4.15
 274,460 4.19 4.19 4.11 270,660 151,410 6.0
03/06/2011
4.19
 410,090 4.13 4.23 4.12 398,490 114,050 14.2
02/06/2011
4.13
 342,390 3.94 4.13 4.04 240,030 189,830 2.5
01/06/2011
3.94
 410,760 3.76 3.94 3.61 320,170 230,230 4.3
31/05/2011
3.76
 122,910 3.76 3.76 3.73 95,800 61,170 1.6
30/05/2011
3.76
 207,990 3.78 3.80 3.76 172,670 75,430 4.4
27/05/2011
3.78
 329,390 3.77 3.95 3.76 135,430 221,590 -3.9
26/05/2011
3.77
 253,150 3.60 3.77 3.42 207,790 235,340 -1.2
25/05/2011
3.60
 311,790 3.78 3.78 3.60 235,340 140,850 4.1
24/05/2011
3.78
 245,690 3.98 3.98 3.78 195,830 123,170 3.3
23/05/2011
3.98
 207,850 4.19 4.19 3.98 173,340 128,430 2.2
20/05/2011
4.19
 222,500 4.27 4.27 4.13 182,650 191,470 -0.4
19/05/2011
4.27
 103,090 4.23 4.31 4.23 121,070 63,030 3.0
18/05/2011
4.23
 121,770 4.27 4.27 4.15 72,700 42,530 1.5
17/05/2011
4.27
 103,050 4.27 4.31 4.23 89,970 46,460 2.3
16/05/2011
4.27
 153,430 4.35 4.39 4.27 100,540 66,690 1.8
13/05/2011
4.35
 206,020 4.35 4.39 4.35 195,350 116,860 4.1
12/05/2011
4.35
 101,770 4.35 4.35 4.27 198,600 114,850 4.4
11/05/2011
4.35
 296,850 4.39 4.39 4.31 454,500 405,700 2.6
10/05/2011
4.39
 184,360 4.39 4.44 4.39 165,110 92,000 3.9
09/05/2011
4.39
 169,860 4.31 4.39 4.31 188,560 270,880 -4.3
06/05/2011
4.31
 173,370 4.27 4.39 4.27 313,990 293,330 1.1
05/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
05/05/2011
4.27
 99,170 4.23 4.27 4.23 87,300 0 4.5
04/05/2011
4.23
 116,010 4.19 4.27 4.15 86,260 47,110 2.0
29/04/2011
4.19
 198,900 4.15 4.27 4.15 150,710 103,250 2.4
28/04/2011
4.15
 106,310 4.19 4.19 4.10 35,560 83,010 -2.4
27/04/2011
4.19
 283,140 4.19 4.27 4.10 167,120 219,660 -2.6
26/04/2011
4.19
 142,470 4.27 4.31 4.19 125,540 9,680 6.0
25/04/2011
4.27
 104,440 4.10 4.27 4.10 80,860 29,330 2.7
22/04/2011
4.10
 108,710 4.15 4.23 4.10 28,320 45,000 -0.8
21/04/2011
4.15
 125,940 4.15 4.19 4.10 77,160 87,500 -0.5
20/04/2011
4.15
 288,500 4.19 4.23 4.15 132,380 263,140 -6.6
19/04/2011
4.19
 121,670 4.23 4.27 4.15 31,310 21,850 0.5
18/04/2011
4.23
 11,901 4.35 4.35 4.23 49,990 57,270 -0.4
15/04/2011
4.35
 268,920 4.35 4.39 4.31 167,860 160,450 0.4
14/04/2011
4.35
 143,580 4.52 4.52 4.35 65,060 40,190 1.4
13/04/2011
4.52
 184,160 4.72 4.72 4.52 123,910 80,340 2.4
08/04/2011
4.72
 215,430 4.72 4.72 4.64 106,080 102,480 0.2
07/04/2011
4.72
 1,194,250 4.68 4.88 4.68 1,075,880 277,560 47.2
06/04/2011
4.68
 324,410 4.47 4.68 4.68 410,080 53,200 20.3
05/04/2011
4.47
 122,720 4.27 4.47 4.47 296,420 167,830 7.0
04/04/2011
4.27
 131,820 4.10 4.27 4.27 358,120 250,000 5.6
01/04/2011
4.10
 122,770 4.19 4.19 4.08 40,460 65,500 -1.3
31/03/2011
4.19
 58,030 4.19 4.23 4.15 35,880 10,140 1.3
30/03/2011
4.19
 196,660 4.23 4.23 4.15 65,470 29,250 1.8
29/03/2011
4.23
 35,290 4.27 4.27 4.23 7,360 4,390 0.2
28/03/2011
4.27
 67,550 4.31 4.35 4.23 11,060 24,340 -0.7
25/03/2011
4.31
 99,110 4.35 4.35 4.27 37,470 60,000 -1.2
24/03/2011
4.35
 52,750 4.39 4.39 4.31 37,310 12,200 1.3
23/03/2011
4.39
 101,550 4.35 4.39 4.35 154,360 101,560 2.8
22/03/2011
4.35
 214,610 4.35 4.39 4.31 284,210 226,000 3.1
21/03/2011
4.35
 229,180 4.35 4.39 4.35 177,850 158,860 1.0
18/03/2011
4.35
 412,110 4.27 4.35 4.23 316,360 451,940 -7.1
17/03/2011
4.27
 118,750 4.31 4.35 4.27 242,780 206,340 1.9
16/03/2011
4.31
 246,180 4.31 4.35 4.27 413,410 333,970 4.2
15/03/2011
4.31
 190,180 4.35 4.35 4.31 137,620 135,600 0.1
14/03/2011
4.35
 179,190 4.43 4.43 4.35 130,160 52,900 4.1
11/03/2011
4.43
 288,970 4.47 4.52 4.43 263,040 294,690 -1.7
10/03/2011
4.47
 301,530 4.43 4.47 4.39 427,170 419,940 0.4
09/03/2011
4.43
 176,060 4.52 4.52 4.31 186,960 79,980 5.8
08/03/2011
4.52
 233,450 4.43 4.52 4.43 174,300 20,520 8.4
07/03/2011
4.43
 132,760 4.43 4.47 4.43 374,310 293,870 4.3
04/03/2011
4.43
 260,440 4.43 4.52 4.43 209,730 118,740 4.9
03/03/2011
4.43
 243,550 4.43 4.47 4.31 225,270 34,810 10.3
02/03/2011
4.43
 428,290 4.47 4.47 4.27 308,410 33,640 14.7
01/03/2011
4.47
 223,800 4.43 4.47 4.39 157,220 5,900 8.1
28/02/2011
4.43
 466,550 4.56 4.64 4.43 436,093 411,303 1.4
25/02/2011
4.56
 365,920 4.35 4.56 4.31 210,660 76,710 7.3
24/02/2011
4.35
 591,360 4.39 4.39 4.19 248,520 183,020 3.4
23/02/2011
4.39
 379,950 4.43 4.56 4.39 103,060 215,040 -6.0
22/02/2011
4.43
 654,500 4.56 4.56 4.35 405,370 317,060 4.7
21/02/2011
4.56
 349,210 4.76 4.76 4.56 72,500 46,780 1.4
18/02/2011
4.76
 674,860 5.01 5.01 4.76 104,410 572,890 -27.6
17/02/2011
5.01
 182,910 5.01 5.01 4.93 91,570 3,920 5.3
16/02/2011
5.01
 179,170 5.05 5.09 5.01 106,490 136,550 -1.9
15/02/2011
5.05
 266,520 5.05 5.05 5.01 112,380 117,540 -0.3
14/02/2011
5.05
 290,810 5.09 5.17 5.01 79,650 214,790 -8.3

Chính sách bảo mật | Điều khoản sử dụng |