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)
09/01/2012
4.08
 46,080 4.07 4.08 4.03 24,550 17,000 0.4
06/01/2012
4.07
 66,090 4.03 4.07 4.04 38,700 1,000 1.8
05/01/2012
4.03
 64,890 4.12 4.12 4.02 263,350 227,310 1.7
04/01/2012
4.12
 29,710 4.12 4.13 4.11 170,336 144,016 1.3
03/01/2012
4.12
 74,810 4.16 4.16 3.97 63,420 770 3.0
30/12/2011
4.16
 163,170 4.14 4.18 4.10 143,670 35,950 5.3
29/12/2011
4.14
 140,960 4.07 4.14 4.03 111,920 77,560 1.7
28/12/2011
4.07
 97,800 4.07 4.08 4.05 59,450 39,400 1.0
27/12/2011
4.07
 139,750 4.09 4.09 4.06 97,230 11,560 4.2
26/12/2011
4.09
 108,960 4.10 4.12 4.06 72,640 32,800 1.9
23/12/2011
4.10
 24,820 4.14 4.14 4.07 10,800 0 0.5
22/12/2011
4.14
 195,010 4.14 4.16 4.10 193,190 30,600 8.0
21/12/2011
4.14
 88,790 4.14 4.15 4.13 238,260 39,360 9.9
20/12/2011
4.14
 163,100 4.14 4.15 4.02 337,850 90,910 12.2
19/12/2011
4.14
 134,470 4.10 4.14 4.10 549,980 9,880 26.8
16/12/2011
4.10
 170,350 4.07 4.14 4.03 145,200 71,980 3.6
15/12/2011
4.07
 93,070 4.10 4.10 4.06 69,780 41,730 1.4
14/12/2011
4.10
 215,210 4.13 4.13 4.10 125,590 69,000 2.8
13/12/2011
4.13
 242,460 4.14 4.15 4.12 223,480 61,810 8.0
12/12/2011
4.14
 232,810 4.14 4.16 4.12 193,540 29,100 8.1
09/12/2011
4.14
 73,460 4.17 4.23 4.14 21,810 22,100 -0.0
08/12/2011
4.17
 44,930 4.18 4.23 4.17 0 8,380 -0.4
07/12/2011
4.18
 227,000 4.18 4.23 4.17 223,890 46,300 8.9
06/12/2011
4.18
 285,080 4.18 4.23 4.15 266,010 42,960 11.2
05/12/2011
4.18
 425,860 4.13 4.18 4.13 373,610 44,000 16.4
02/12/2011
4.13
 428,220 4.12 4.16 4.11 278,600 214,000 3.2
01/12/2011
4.12
 146,480 4.11 4.12 4.06 82,930 30,460 2.6
30/11/2011
4.11
 346,600 4.08 4.12 4.08 662,500 100,000 27.8
29/11/2011
4.08
 170,570 4.08 4.10 4.07 94,000 33,100 3.0
28/11/2011
4.08
 139,210 4.10 4.10 4.08 12,300 86,960 -3.7
25/11/2011
4.10
 218,740 4.11 4.11 4.07 19,650 72,900 -2.6
24/11/2011
4.11
 190,630 4.11 4.12 4.04 331,200 23,000 15.2
23/11/2011
4.11
 293,890 4.07 4.11 4.04 263,670 166,660 4.7
22/11/2011
4.07
 181,280 4.03 4.08 4.02 423,250 60,910 18.0
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

Chính sách bảo mật | Điều khoản sử dụng |