CTCP FPT (fpt)

78.40
1.40
(1.82%)
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)
05/10/2011
4.23
 617,080 4.27 4.27 4.18 375,560 500,000 -6.2
04/10/2011
4.27
 183,950 4.27 4.27 4.18 161,140 63,720 5.0
03/10/2011
4.27
 175,530 4.31 4.31 4.27 159,620 104,250 2.8
30/09/2011
4.31
 302,940 4.31 4.35 4.27 165,760 176,720 -0.6
29/09/2011
4.31
 171,900 4.31 4.35 4.27 502,960 375,630 6.6
28/09/2011
4.31
 122,420 4.27 4.35 4.27 366,070 349,440 0.9
27/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2011
4.27
 297,060 4.23 4.35 4.27 102,200 98,090 0.2
26/09/2011
4.23
 293,270 4.31 4.31 4.23 50,630 205,890 -8.1
23/09/2011
4.31
 156,500 4.39 4.39 4.27 257,650 251,000 0.3
22/09/2011
4.39
 242,400 4.39 4.43 4.31 337,270 290,850 2.5
21/09/2011
4.39
 521,700 4.35 4.43 4.35 526,040 410,010 6.2
20/09/2011
4.35
 539,860 4.43 4.47 4.35 500,680 391,460 5.8
19/09/2011
4.43
 330,060 4.23 4.43 4.23 163,870 5,270 8.5
16/09/2011
4.23
 1,394,610 4.35 4.55 4.23 766,930 1,858,550 -56.6
15/09/2011
4.35
 1,158,780 4.14 4.35 4.27 1,246,390 2,270,080 -54.0
14/09/2011
4.14
 600,240 4.31 4.31 4.14 206,400 566,650 -18.2
13/09/2011
4.31
 848,190 4.39 4.47 4.31 182,290 889,290 -37.3
12/09/2011
4.39
 255,610 4.51 4.51 4.35 304,600 546,930 -13.0
09/09/2011
4.51
 305,190 4.59 4.59 4.47 286,060 496,390 -11.6
08/09/2011
4.59
 173,880 4.55 4.64 4.55 345,000 386,400 -2.3
07/09/2011
4.55
 214,520 4.59 4.59 4.51 260,300 82,260 10.3
06/09/2011
4.59
 189,880 4.59 4.59 4.51 61,000 4,630 3.2
05/09/2011
4.59
 179,960 4.59 4.64 4.55 65,300 56,060 0.5
01/09/2011
4.59
 242,150 4.55 4.64 4.55 40,800 15,000 1.5
31/08/2011
4.55
 516,820 4.59 4.59 4.55 91,140 330,300 -13.3
30/08/2011
4.59
 284,400 4.55 4.59 4.55 86,500 119,000 -1.8
29/08/2011
4.55
 113,040 4.51 4.59 4.47 89,780 130,300 -2.2
26/08/2011
4.51
 140,950 4.47 4.51 4.47 138,180 165,800 -1.5
25/08/2011
4.47
 94,480 4.47 4.55 4.43 317,490 321,140 -0.2
24/08/2011
4.47
 166,310 4.47 4.51 4.43 83,370 103,500 -1.1
23/08/2011
4.47
 170,910 4.47 4.51 4.43 4,390 4,780 -0.0
22/08/2011
4.47
 161,650 4.43 4.51 4.43 5,620 13,180 -0.4
19/08/2011
4.43
 65,190 4.51 4.55 4.43 71,670 72,190 -0.0
18/08/2011
4.51
 81,300 4.47 4.59 4.47 55,790 8,370 2.6
17/08/2011
4.47
 127,240 4.43 4.47 4.43 11,140 4,390 0.4
16/08/2011
4.43
 94,410 4.43 4.47 4.39 295,200 55,620 13.2
15/08/2011
4.43
 206,230 4.43 4.43 4.35 144,850 16,970 6.9
12/08/2011
4.43
 154,110 4.43 4.43 4.39 207,600 45,340 8.8
11/08/2011
4.43
 641,140 4.31 4.43 4.27 529,150 22,590 27.3
10/08/2011
4.31
 488,660 4.23 4.39 4.27 957,860 244,140 38.1
09/08/2011
4.23
 424,290 4.39 4.39 4.23 228,650 110,400 6.2
08/08/2011
4.39
 358,070 4.51 4.51 4.39 103,170 235,230 -7.2
05/08/2011
4.51
 111,610 4.55 4.55 4.51 57,220 19,720 2.1
04/08/2011
4.55
 752,230 4.47 4.64 4.47 632,100 30,720 33.9
03/08/2011
4.47
 120,250 4.39 4.47 4.35 50,010 53,370 -0.2
02/08/2011
4.39
 165,510 4.55 4.55 4.39 55,820 22,070 1.8
01/08/2011
4.55
 551,710 4.72 4.72 4.51 1,723,400 99,710 92.7
29/07/2011
4.72
 1,074,930 4.68 4.76 4.64 961,310 171,440 45.2
28/07/2011
4.68
 537,770 4.51 4.68 4.59 413,900 75,200 19.2
27/07/2011
4.51
 425,270 4.31 4.51 4.35 507,860 127,380 20.8
26/07/2011
4.31
 243,710 4.23 4.35 4.23 199,570 72,530 6.7
25/07/2011
4.23
 142,370 4.18 4.23 4.14 312,500 61,200 13.0
22/07/2011
4.18
 146,550 4.18 4.23 4.14 825,810 445,030 19.8
21/07/2011
4.18
 158,820 4.27 4.27 4.14 111,500 50,700 3.1
20/07/2011
4.27
 1,366,650 4.09 4.27 4.09 1,125,770 1,044,230 4.1
19/07/2011
4.09
 641,960 4.05 4.09 4.05 620,970 72,930 27.4
18/07/2011
4.05
 8,971 4.05 4.05 4.03 172,010 48,480 6.2
15/07/2011
4.05
 104,220 4.09 4.09 4.02 763,530 242,090 25.9
14/07/2011
4.09
 109,280 4.10 4.10 4.06 309,500 40,250 13.4
13/07/2011
4.10
 289,890 4.05 4.10 4.07 359,030 172,140 9.4
12/07/2011
4.05
 292,020 3.99 4.05 3.99 176,610 57,410 5.8
11/07/2011
3.99
 146,840 3.98 4.05 3.95 119,990 26,600 4.5
08/07/2011
3.98
 174,530 3.82 4.01 3.82 130,680 83,280 2.3
07/07/2011
3.82
 91,950 3.83 3.86 3.82 105,550 88,340 0.8
06/07/2011
3.83
 98,560 3.77 3.83 3.77 538,610 620,300 -3.8
05/07/2011
3.77
 258,620 3.77 3.86 3.77 187,860 306,100 -5.5
04/07/2011
3.77
 338,130 3.82 3.86 3.77 216,600 306,050 -4.1
01/07/2011
3.82
 138,900 3.94 3.98 3.82 61,300 106,280 -2.1
30/06/2011
3.94
 124,130 3.95 4.02 3.93 96,200 86,140 0.5
29/06/2011
3.95
 252,190 4.02 4.02 3.95 177,420 226,930 -2.4
28/06/2011
4.02
 83,480 3.99 4.02 3.99 225,590 207,580 0.9
27/06/2011
3.99
 118,410 4.06 4.10 3.99 53,550 94,970 -2.0
24/06/2011
4.06
 153,920 4.08 4.10 4.06 68,990 79,530 -0.5
23/06/2011
4.08
 114,290 4.14 4.14 4.08 124,930 57,440 3.4
22/06/2011
4.14
 154,350 4.10 4.14 4.09 387,180 407,800 -1.0
21/06/2011
4.10
 109,460 4.06 4.14 4.07 95,880 30,340 3.3
20/06/2011
4.06
 98,350 4.10 4.14 4.06 89,080 65,270 1.2
17/06/2011
4.10
 471,410 4.14 4.23 4.10 507,620 447,890 3.1
16/06/2011
4.14
 69,510 4.10 4.18 4.06 113,770 103,590 0.5
15/06/2011
4.10
 388,950 4.10 4.14 4.09 341,000 279,210 3.1
14/06/2011
4.10
 236,750 4.14 4.31 4.10 187,650 105,230 4.2
13/06/2011
4.14
 127,810 4.14 4.14 4.10 84,490 67,660 0.9
10/06/2011
4.14
 126,840 4.18 4.23 4.14 55,290 74,170 -1.0
09/06/2011
4.18
 23,780 4.18 4.18 4.10 11,280 3,140 0.4
08/06/2011
4.18
 267,390 4.27 4.43 4.18 217,180 136,400 4.3
07/06/2011
4.27
 283,800 4.10 4.27 4.03 242,110 152,430 4.6
06/06/2011
4.10
 274,460 4.14 4.14 4.07 270,660 151,410 6.0
03/06/2011
4.14
 410,090 4.09 4.18 4.08 398,490 114,050 14.2
02/06/2011
4.09
 342,390 3.90 4.09 4.00 240,030 189,830 2.5
01/06/2011
3.90
 410,760 3.72 3.90 3.57 320,170 230,230 4.3
31/05/2011
3.72
 122,910 3.72 3.72 3.69 95,800 61,170 1.6
30/05/2011
3.72
 207,990 3.74 3.76 3.72 172,670 75,430 4.4
27/05/2011
3.74
 329,390 3.73 3.91 3.72 135,430 221,590 -3.9
26/05/2011
3.73
 253,150 3.56 3.73 3.39 207,790 235,340 -1.2
25/05/2011
3.56
 311,790 3.74 3.74 3.56 235,340 140,850 4.1
24/05/2011
3.74
 245,690 3.94 3.94 3.74 195,830 123,170 3.3
23/05/2011
3.94
 207,850 4.14 4.14 3.94 173,340 128,430 2.2
20/05/2011
4.14
 222,500 4.23 4.23 4.09 182,650 191,470 -0.4
19/05/2011
4.23
 103,090 4.18 4.27 4.18 121,070 63,030 3.0
18/05/2011
4.18
 121,770 4.23 4.23 4.10 72,700 42,530 1.5

Chính sách bảo mật | Điều khoản sử dụng |