CTCP FPT (fpt)

78.90
1.90
(2.47%)
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)
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
25/03/2011
4.27
 99,110 4.31 4.31 4.23 37,470 60,000 -1.2
24/03/2011
4.31
 52,750 4.35 4.35 4.27 37,310 12,200 1.3
23/03/2011
4.35
 101,550 4.31 4.35 4.31 154,360 101,560 2.8
22/03/2011
4.31
 214,610 4.31 4.35 4.27 284,210 226,000 3.1
21/03/2011
4.31
 229,180 4.31 4.35 4.31 177,850 158,860 1.0
18/03/2011
4.31
 412,110 4.23 4.31 4.18 316,360 451,940 -7.1
17/03/2011
4.23
 118,750 4.27 4.31 4.23 242,780 206,340 1.9
16/03/2011
4.27
 246,180 4.27 4.31 4.23 413,410 333,970 4.2
15/03/2011
4.27
 190,180 4.31 4.31 4.27 137,620 135,600 0.1
14/03/2011
4.31
 179,190 4.39 4.39 4.31 130,160 52,900 4.1
11/03/2011
4.39
 288,970 4.43 4.47 4.39 263,040 294,690 -1.7
10/03/2011
4.43
 301,530 4.39 4.43 4.35 427,170 419,940 0.4
09/03/2011
4.39
 176,060 4.47 4.47 4.27 186,960 79,980 5.8
08/03/2011
4.47
 233,450 4.39 4.47 4.39 174,300 20,520 8.4
07/03/2011
4.39
 132,760 4.39 4.43 4.39 374,310 293,870 4.3
04/03/2011
4.39
 260,440 4.39 4.47 4.39 209,730 118,740 4.9
03/03/2011
4.39
 243,550 4.39 4.43 4.27 225,270 34,810 10.3
02/03/2011
4.39
 428,290 4.43 4.43 4.23 308,410 33,640 14.7
01/03/2011
4.43
 223,800 4.39 4.43 4.35 157,220 5,900 8.1
28/02/2011
4.39
 466,550 4.51 4.59 4.39 436,093 411,303 1.4
25/02/2011
4.51
 365,920 4.31 4.51 4.27 210,660 76,710 7.3
24/02/2011
4.31
 591,360 4.35 4.35 4.14 248,520 183,020 3.4
23/02/2011
4.35
 379,950 4.39 4.51 4.35 103,060 215,040 -6.0
22/02/2011
4.39
 654,500 4.51 4.51 4.31 405,370 317,060 4.7
21/02/2011
4.51
 349,210 4.71 4.71 4.51 72,500 46,780 1.4
18/02/2011
4.71
 674,860 4.96 4.96 4.71 104,410 572,890 -27.6
17/02/2011
4.96
 182,910 4.96 4.96 4.88 91,570 3,920 5.3
16/02/2011
4.96
 179,170 5.00 5.04 4.96 106,490 136,550 -1.9
15/02/2011
5.00
 266,520 5.00 5.00 4.96 112,380 117,540 -0.3
14/02/2011
5.00
 290,810 5.04 5.12 4.96 79,650 214,790 -8.3
11/02/2011
5.04
 576,950 5.08 5.08 5.00 104,780 522,750 -25.9
10/02/2011
5.08
 393,200 5.12 5.16 5.08 169,310 371,550 -12.7
09/02/2011
5.12
 211,100 5.16 5.28 5.12 81,240 72,410 0.6
08/02/2011
5.16
 480,160 5.12 5.36 5.16 218,070 379,070 -10.3
28/01/2011
5.12
 408,070 5.28 5.32 5.12 271,180 266,960 0.3
27/01/2011
5.28
 386,830 5.04 5.28 5.00 304,210 205,980 6.5
26/01/2011
5.04
 348,000 5.08 5.08 5.00 76,570 317,420 -14.9
25/01/2011
5.08
 437,760 5.12 5.16 5.08 295,650 305,490 -0.6
24/01/2011
5.12
 370,470 5.20 5.20 5.12 140,480 198,330 -3.7
21/01/2011
5.20
 285,390 5.16 5.28 5.20 113,590 101,120 0.8
20/01/2011
5.16
 140,760 5.24 5.24 5.16 73,210 46,040 1.7
19/01/2011
5.24
 244,690 5.28 5.36 5.24 203,040 81,410 7.9
18/01/2011
5.28
 346,590 5.28 5.36 5.24 223,180 30,940 12.5
17/01/2011
5.28
 590,470 5.16 5.40 5.28 158,640 209,550 -3.4
14/01/2011
5.16
 185,040 4.92 5.16 5.08 69,100 107,600 -2.5
13/01/2011
4.92
 207,110 4.96 5.00 4.92 84,890 52,060 2.0
12/01/2011
4.96
 365,320 5.08 5.12 4.96 50,220 333,520 -17.4
11/01/2011
5.08
 248,270 5.08 5.12 5.00 440,870 324,190 7.3
10/01/2011
5.08
 389,750 5.04 5.16 5.04 97,840 128,220 -1.9
07/01/2011
5.04
 482,230 5.08 5.08 5.04 101,690 362,390 -16.2
06/01/2011
5.08
 133,570 5.08 5.12 5.04 28,100 10,900 1.1
05/01/2011
5.08
 319,330 5.16 5.20 5.04 128,380 176,530 -3.0
04/01/2011
5.16
 253,340 5.24 5.28 5.16 79,390 210,000 -8.3
31/12/2010
5.24
 291,090 5.16 5.24 5.16 51,280 97,240 -2.9
30/12/2010
5.16
 536,960 5.24 5.24 5.16 118,220 418,380 -19.1
29/12/2010
5.24
 326,940 5.28 5.28 5.16 154,200 269,300 -7.4
28/12/2010
5.28
 285,250 5.24 5.28 5.20 138,060 166,590 -1.8
27/12/2010
5.24
 256,120 5.24 5.28 5.20 144,260 129,700 0.9
24/12/2010
5.24
 231,970 5.28 5.32 5.20 168,450 141,520 1.7
23/12/2010
5.28
 347,800 5.24 5.28 5.20 182,110 425,130 -15.5
22/12/2010
5.24
 251,060 5.28 5.32 5.24 75,340 130,040 -3.6
21/12/2010
5.28
 487,160 5.36 5.36 5.24 499,200 672,970 -11.3
20/12/2010
5.36
 412,040 5.36 5.44 5.24 125,770 166,040 -2.6
17/12/2010
5.36
 416,970 5.32 5.40 5.32 124,840 233,930 -7.2
16/12/2010
5.32
 453,340 5.48 5.48 5.32 138,250 321,210 -12.1
15/12/2010
5.48
 429,720 5.61 5.61 5.48 211,810 196,180 1.1
14/12/2010
5.61
 383,570 5.65 5.65 5.53 629,360 542,230 6.0

Chính sách bảo mật | Điều khoản sử dụng |