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)
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
17/05/2011
4.23
 103,050 4.23 4.27 4.18 89,970 46,460 2.3
16/05/2011
4.23
 153,430 4.31 4.35 4.23 100,540 66,690 1.8
13/05/2011
4.31
 206,020 4.31 4.35 4.31 195,350 116,860 4.1
12/05/2011
4.31
 101,770 4.31 4.31 4.23 198,600 114,850 4.4
11/05/2011
4.31
 296,850 4.35 4.35 4.27 454,500 405,700 2.6
10/05/2011
4.35
 184,360 4.35 4.39 4.35 165,110 92,000 3.9
09/05/2011
4.35
 169,860 4.27 4.35 4.27 188,560 270,880 -4.3
06/05/2011
4.27
 173,370 4.23 4.35 4.23 313,990 293,330 1.1
05/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
05/05/2011
4.23
 99,170 4.18 4.23 4.18 87,300 0 4.5
04/05/2011
4.18
 116,010 4.14 4.23 4.10 86,260 47,110 2.0
29/04/2011
4.14
 198,900 4.10 4.23 4.10 150,710 103,250 2.4
28/04/2011
4.10
 106,310 4.14 4.14 4.06 35,560 83,010 -2.4
27/04/2011
4.14
 283,140 4.14 4.23 4.05 167,120 219,660 -2.6
26/04/2011
4.14
 142,470 4.23 4.27 4.14 125,540 9,680 6.0
25/04/2011
4.23
 104,440 4.05 4.23 4.06 80,860 29,330 2.7
22/04/2011
4.05
 108,710 4.10 4.18 4.05 28,320 45,000 -0.8
21/04/2011
4.10
 125,940 4.10 4.14 4.06 77,160 87,500 -0.5
20/04/2011
4.10
 288,500 4.14 4.18 4.10 132,380 263,140 -6.6
19/04/2011
4.14
 121,670 4.18 4.23 4.10 31,310 21,850 0.5
18/04/2011
4.18
 11,901 4.31 4.31 4.18 49,990 57,270 -0.4
15/04/2011
4.31
 268,920 4.31 4.35 4.27 167,860 160,450 0.4
14/04/2011
4.31
 143,580 4.47 4.47 4.31 65,060 40,190 1.4
13/04/2011
4.47
 184,160 4.67 4.67 4.47 123,910 80,340 2.4
08/04/2011
4.67
 215,430 4.67 4.67 4.59 106,080 102,480 0.2
07/04/2011
4.67
 1,194,250 4.63 4.83 4.63 1,075,880 277,560 47.2
06/04/2011
4.63
 324,410 4.43 4.63 4.63 410,080 53,200 20.3
05/04/2011
4.43
 122,720 4.23 4.43 4.43 296,420 167,830 7.0
04/04/2011
4.23
 131,820 4.05 4.23 4.23 358,120 250,000 5.6
01/04/2011
4.05
 122,770 4.14 4.14 4.04 40,460 65,500 -1.3
31/03/2011
4.14
 58,030 4.14 4.18 4.10 35,880 10,140 1.3
30/03/2011
4.14
 196,660 4.18 4.18 4.10 65,470 29,250 1.8
29/03/2011
4.18
 35,290 4.23 4.23 4.18 7,360 4,390 0.2
28/03/2011
4.23
 67,550 4.27 4.31 4.18 11,060 24,340 -0.7

Chính sách bảo mật | Điều khoản sử dụng |