CTCP FPT (fpt)

77
-0.70
(-0.90%)
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)
13/12/2010
5.65
 383,130 5.57 5.69 5.57 117,710 197,210 -5.5
10/12/2010
5.57
 419,620 5.53 5.57 5.48 233,380 164,010 4.7
09/12/2010
5.53
 161,060 5.44 5.57 5.44 77,600 30,330 3.2
08/12/2010
5.44
 144,930 5.48 5.53 5.44 44,540 1,670 2.9
07/12/2010
5.48
 341,380 5.57 5.57 5.48 198,430 129,630 4.7
06/12/2010
5.57
 617,980 5.61 5.61 5.48 946,340 795,460 10.3
03/12/2010
5.61
 229,420 5.61 5.73 5.61 122,920 113,310 0.7
02/12/2010
5.61
 177,920 5.57 5.69 5.57 93,790 43,880 3.4
01/12/2010
5.57
 691,780 5.69 5.73 5.57 484,090 289,640 13.5
30/11/2010
5.69
 243,360 5.73 5.97 5.69 193,890 46,350 10.7
29/11/2010
5.73
 162,860 5.57 5.73 5.61 158,710 49,790 7.7
26/11/2010
5.57
 123,150 5.69 5.73 5.57 606,610 625,510 -1.3
25/11/2010
5.69
 75,870 5.77 5.77 5.69 147,760 100,300 3.3
24/11/2010
5.77
 95,090 5.69 5.77 5.61 90,740 4,650 6.1
23/11/2010
5.69
 165,780 5.61 5.73 5.61 159,090 57,600 7.1
22/11/2010
5.61
 153,690 5.53 5.61 5.40 221,350 163,060 4.0
19/11/2010
5.53
 282,930 5.61 5.73 5.53 184,520 255,790 -4.9
18/11/2010
5.61
 177,040 5.57 5.69 5.57 139,760 107,730 2.3
17/11/2010
5.57
 331,060 5.65 5.73 5.57 688,470 674,350 1.0
16/11/2010
5.65
 274,720 5.69 5.69 5.61 187,580 26,230 11.3
15/11/2010
5.69
 198,760 5.85 5.85 5.65 65,700 13,660 3.7
12/11/2010
5.85
 263,630 5.89 5.89 5.73 127,380 37,990 6.4
11/11/2010
5.89
 72,750 6.01 6.01 5.89 37,820 8,000 2.2
10/11/2010
6.01
 251,370 5.93 6.01 5.93 248,010 19,040 16.9
09/11/2010
5.93
 320,870 5.89 6.01 5.89 831,420 540,290 21.3
08/11/2010
5.89
 248,250 6.18 6.18 5.89 133,240 136,560 -0.1
05/11/2010
6.18
 519,640 5.97 6.18 5.93 479,690 76,300 30.3
04/11/2010
5.97
 48,220 5.93 5.97 5.89 35,230 10,580 1.8
03/11/2010
5.93
 123,750 5.93 6.01 5.85 101,410 1,760 7.3
02/11/2010
5.93
 126,370 6.05 6.05 5.93 83,630 440 6.1
01/11/2010
6.05
 252,080 6.22 6.22 6.01 180,580 6,570 12.9
29/10/2010
6.22
 767,340 5.97 6.26 6.01 1,224,210 716,260 38.4
28/10/2010
5.97
 487,350 5.89 5.97 5.85 480,100 160,100 23.4
27/10/2010
5.89
 563,730 5.81 5.97 5.85 533,710 147,060 28.1
26/10/2010
5.81
 360,540 5.65 5.85 5.65 311,410 105,560 14.7
25/10/2010
5.65
 292,180 5.65 5.69 5.57 191,200 117,230 5.1
22/10/2010
5.65
 155,560 5.65 5.65 5.61 78,730 75,600 0.2
21/10/2010
5.65
 211,180 5.73 5.73 5.65 113,280 135,000 -1.5
20/10/2010
5.73
 176,310 5.81 5.81 5.69 66,090 112,210 -3.2
19/10/2010
5.81
 257,230 5.81 5.85 5.81 225,130 177,110 3.5
18/10/2010
5.81
 136,180 5.81 5.85 5.81 111,690 115,270 -0.3
15/10/2010
5.81
 345,600 5.93 5.93 5.77 161,910 338,470 -12.6
14/10/2010
5.93
 191,890 5.89 5.93 5.85 187,500 50,000 10.0
13/10/2010
5.89
 299,390 5.81 5.89 5.77 293,030 135,010 11.4
12/10/2010
5.81
 97,840 5.85 5.85 5.77 54,090 11,350 3.1
11/10/2010
5.85
 120,700 5.93 5.93 5.81 86,480 60,410 1.9
08/10/2010
5.93
 209,350 5.97 5.97 5.93 178,970 119,940 4.3
07/10/2010
5.97
 449,790 5.89 6.01 5.77 419,130 201,360 15.9
06/10/2010
5.89
 243,910 5.85 5.89 5.81 228,620 116,940 8.1
05/10/2010
5.85
 307,630 5.77 5.85 5.69 297,500 128,300 12.0
04/10/2010
5.77
 231,740 5.77 5.77 5.69 215,190 104,040 7.9
01/10/2010
5.77
 186,980 5.77 5.85 5.73 181,270 122,480 4.2
30/09/2010
5.77
 271,620 5.73 5.81 5.77 246,550 139,310 7.6
29/09/2010
5.73
 223,820 5.77 5.77 5.69 154,000 153,480 0.0
28/09/2010
5.77
 193,510 5.69 5.77 5.69 168,850 114,520 3.9
27/09/2010
5.69
 133,920 5.73 5.77 5.69 83,470 105,200 -1.5
24/09/2010
5.73
 212,270 5.81 5.81 5.69 61,200 74,070 -0.9
23/09/2010
5.81
 273,630 5.81 5.85 5.73 230,720 92,800 9.9
22/09/2010
5.81
 220,980 5.85 5.85 5.77 166,900 80,640 6.2
21/09/2010
5.85
 190,750 5.93 5.97 5.85 115,980 83,150 2.4
20/09/2010
5.93
 70,030 5.97 5.97 5.85 31,360 410 2.3
17/09/2010
5.97
 168,110 5.85 5.97 5.85 121,850 74,990 3.4
16/09/2010
5.85
 107,460 5.93 5.97 5.85 89,430 34,350 4.0
15/09/2010
5.93
 102,130 5.93 5.97 5.85 93,110 64,150 2.1
14/09/2010
5.93
 44,550 5.93 5.97 5.85 18,680 13,190 0.4
13/09/2010
5.93
 88,930 5.89 6.05 5.85 66,500 7,480 4.3
10/09/2010
5.89
 146,040 5.97 6.01 5.89 163,638 89,088 5.4
09/09/2010
5.97
 107,640 5.89 5.97 5.93 95,330 4,640 6.6
08/09/2010
5.89
 174,600 5.93 5.93 5.85 149,530 137,160 0.9
07/09/2010
5.93
 286,140 6.01 6.01 5.93 202,370 171,520 2.3
06/09/2010
6.01
 471,980 6.05 6.30 6.01 424,170 61,480 27.5
01/09/2010
6.05
 350,890 6.09 6.09 5.81 104,420 237,890 -9.6
31/08/2010
6.09
 590,670 5.85 6.09 5.85 578,120 75,080 37.2
30/08/2010
5.85
 192,440 5.69 5.97 5.81 41,540 127,690 -6.2
27/08/2010
5.69
 92,270 5.69 5.73 5.61 31,360 40,880 -0.7
26/08/2010
5.69
 210,480 5.65 5.77 5.57 95,610 119,220 -1.6
25/08/2010
5.65
 260,880 5.69 5.73 5.48 73,670 114,710 -2.8
24/08/2010
5.69
 244,030 5.93 5.93 5.69 154,760 30,900 8.7
23/08/2010
5.93
 106,720 6.09 6.09 5.93 103,000 48,210 4.0
20/08/2010
6.09
 142,640 5.85 6.09 5.73 109,130 9,160 7.5
19/08/2010
5.85
 100,200 5.89 5.89 5.81 74,500 35,970 2.8
18/08/2010
5.89
 61,810 6.09 6.09 5.89 47,090 17,780 2.1
17/08/2010
6.09
 146,050 5.97 6.09 5.93 127,310 45,430 6.1
16/08/2010
5.97
 130,520 5.77 5.97 5.73 48,120 79,630 -2.2
13/08/2010
5.77
 173,160 5.77 5.81 5.65 24,860 65,680 -2.9
12/08/2010
5.77
 208,310 6.01 6.01 5.77 91,530 47,460 3.2
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
6.01
 33,000 5.93 6.09 6.01 3,880 0 0.3
10/08/2010
5.93
 309,210 6.01 6.01 5.85 43,330 120,960 -5.7
09/08/2010
6.01
 240,080 6.17 6.17 5.97 47,490 102,130 -4.1
06/08/2010
6.17
 277,060 6.33 6.33 6.09 77,320 230,970 -11.8
05/08/2010
6.33
 303,250 6.05 6.33 6.17 268,570 44,390 17.6
04/08/2010
6.05
 276,520 6.25 6.25 6.01 103,470 139,470 -2.7
03/08/2010
6.25
 431,310 6.13 6.41 6.21 339,780 82,420 20.5
02/08/2010
6.13
 198,490 6.17 6.17 6.05 60,480 54,790 0.4
30/07/2010
6.17
 722,770 5.97 6.25 6.01 516,920 108,740 31.6
29/07/2010
5.97
 504,800 5.69 5.97 5.69 587,020 153,960 32.1
28/07/2010
5.69
 164,670 5.81 5.81 5.65 116,030 149,130 -2.4
27/07/2010
5.81
 943,920 5.57 5.81 5.65 646,850 142,360 36.4
26/07/2010
5.57
 79,350 5.65 5.65 5.57 49,500 42,620 0.5
23/07/2010
5.65
 180,270 5.61 5.65 5.61 154,490 52,180 7.2

Chính sách bảo mật | Điều khoản sử dụng |