CTCP FPT (fpt)

74
0.30
(0.41%)
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
(2026-04-06) 		1.60 2.17% 145,889,200 -34,856,517 -194.0
73.40
79.10
73.70
2 tháng
(2026-03-05) 		-8.90 -10.55% 392,047,800 -71,576,917 -3,297.5
73.10
84.40
73.70
3 tháng
(2026-02-03) 		-28.40 -27.33% 672,672,200 -166,091,317 -12,173.8
73.10
103.90
73.70
6 tháng
(2025-11-05) 		-24.36 -24.39% 1,138,951,800 -135,068,817 -9,052.3
73.10
106.10
73.70
12 tháng
(2025-05-09) 		-23.48 -23.72% 2,280,577,000 -193,237,208 -15,705.7
73.10
110.95
73.70
24 tháng
(2024-05-14) 		-20.01 -20.95% 3,550,513,000 -305,712,827 -30,279.5
73.10
131.67
73.70
36 tháng
(2023-05-22) 		24.20 47.19% 4,085,127,900 -307,225,205 -30,448.4
50.55
131.67
73.70
60 tháng
(2021-05-31) 		33.19 78.43% 4,955,698,600 -304,964,096 -30,134.4
40.58
131.67
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
4.03
 94,000 4.03 4.03 4.01 33,760 7,300 1.3
18/11/2011
4.03
 73,630 4.03 4.06 4.00 148,270 140,000 0.4
17/11/2011
4.03
 238,160 4.02 4.03 3.99 177,850 133,780 2.1
16/11/2011
4.02
 175,510 3.97 4.02 3.96 79,130 91,880 -0.6
15/11/2011
3.97
 273,560 4.02 4.02 3.97 422,720 97,470 15.7
14/11/2011
4.02
 119,260 4.07 4.07 4.01 310,580 79,780 11.2
11/11/2011
4.07
 225,640 4.08 4.09 4.07 223,280 107,330 5.7
10/11/2011
4.08
 172,320 4.08 4.08 4.06 286,100 20,640 13.0
09/11/2011
4.08
 112,570 4.10 4.13 4.08 129,690 2,000 6.3
08/11/2011
4.10
 107,750 4.17 4.17 4.08 141,120 135,070 0.3
07/11/2011
4.17
 302,770 4.18 4.18 4.14 450,940 13,440 21.8
04/11/2011
4.18
 359,090 4.13 4.18 4.13 274,160 9,000 13.2
03/11/2011
4.13
 235,790 4.16 4.16 4.10 58,110 2,000 2.8
02/11/2011
4.16
 310,510 4.11 4.18 4.10 129,410 13,120 5.8
01/11/2011
4.11
 174,910 4.14 4.15 4.11 22,600 32,470 -0.5
31/10/2011
4.14
 409,820 4.18 4.27 4.14 150,730 143,110 0.4
28/10/2011
4.18
 295,130 4.06 4.18 4.06 210,580 135,650 3.7
27/10/2011
4.06
 241,780 4.06 4.07 4.02 90,730 186,730 -4.6
26/10/2011
4.06
 275,300 3.99 4.13 3.97 4,378,040 2,358,570 100.9
25/10/2011
3.99
 242,580 4.04 4.04 3.99 232,490 207,940 1.2
24/10/2011
4.04
 221,630 4.15 4.15 4.04 77,720 67,230 0.5
21/10/2011
4.15
 438,200 4.07 4.15 4.06 348,260 15,760 16.3
20/10/2011
4.07
 185,230 4.08 4.09 4.06 154,240 110,860 2.1
19/10/2011
4.08
 278,000 4.10 4.11 4.07 287,700 120,100 8.2
18/10/2011
4.10
 158,590 4.13 4.13 4.09 37,800 337,833 -14.7
17/10/2011
4.13
 305,380 4.18 4.18 4.13 119,760 151,500 -1.6
14/10/2011
4.18
 157,850 4.13 4.18 4.14 90,680 4,340 4.3
13/10/2011
4.13
 182,530 4.09 4.13 4.07 153,690 122,700 1.5
12/10/2011
4.09
 223,900 4.11 4.11 4.08 190,490 179,000 0.6
11/10/2011
4.11
 148,310 4.10 4.14 4.09 174,850 171,600 0.2
10/10/2011
4.10
 241,020 4.14 4.14 4.07 216,500 155,240 3.0
07/10/2011
4.14
 334,910 4.18 4.18 4.13 212,300 130,640 4.0
06/10/2011
4.18
 543,870 4.23 4.23 4.15 448,130 563,830 -5.8
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

Chính sách bảo mật | Điều khoản sử dụng |