CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		7.80 8.27% 198,517,000 13,688,100 1,345.5
94
105.80
104.50
2 tháng
(2025-12-01) 		5.50 5.69% 306,608,200 14,307,100 1,417.3
92.50
105.80
104.50
3 tháng
(2025-10-30) 		0.46 0.45% 476,059,500 30,667,300 3,076.1
92.50
105.80
104.50
6 tháng
(2025-08-01) 		-3.80 -3.59% 1,181,023,000 -23,564,004 -2,417.7
86.10
106.39
104.50
12 tháng
(2025-02-03) 		-22.48 -18.05% 2,007,369,500 -91,105,782 -11,250.3
86.10
125.01
104.50
24 tháng
(2024-02-15) 		25.99 34.15% 3,013,542,400 -146,595,888 -18,849.5
76.04
131.67
104.50
36 tháng
(2023-02-13) 		51.92 103.48% 3,409,158,500 -147,727,562 -18,959.7
48.25
131.67
104.50
60 tháng
(2021-02-23) 		69.47 212.87% 4,387,585,400 -142,967,659 -18,428.4
32.42
131.67
104.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/07/2010
5.61
 398,000 5.57 5.65 5.57 490,900 29,060 32.3
21/07/2010
5.57
 131,970 5.61 5.61 5.53 116,240 78,860 2.6
20/07/2010
5.61
 125,270 5.61 5.61 5.53 121,650 11,210 7.7
19/07/2010
5.61
 116,500 5.57 5.61 5.53 112,120 4,450 7.5
16/07/2010
5.57
 56,830 5.57 5.57 5.53 49,090 21,100 1.9
15/07/2010
5.57
 122,480 5.49 5.57 5.45 139,280 68,570 4.9
14/07/2010
5.49
 78,990 5.57 5.57 5.49 9,900 22,180 -0.8
13/07/2010
5.57
 480,870 5.49 5.61 5.53 526,200 149,550 26.2
12/07/2010
5.49
 70,640 5.53 5.53 5.41 35,980 25,610 0.7
09/07/2010
5.53
 43,130 5.57 5.57 5.49 25,800 7,230 1.3
08/07/2010
5.57
 170,440 5.41 5.61 5.49 159,040 35,160 8.6
07/07/2010
5.41
 118,100 5.45 5.53 5.41 91,700 51,820 2.7
06/07/2010
5.45
 256,550 5.49 5.53 5.41 239,650 106,320 9.1
05/07/2010
5.49
 165,700 5.45 5.53 5.45 124,390 131,950 -0.5
02/07/2010
5.45
 133,410 5.61 5.61 5.41 71,850 95,780 -1.6
01/07/2010
5.61
 276,410 5.53 5.61 5.45 273,840 114,840 11.0
30/06/2010
5.53
 104,470 5.57 5.57 5.41 99,390 61,840 2.6
29/06/2010
5.57
 481,940 5.45 5.61 5.49 668,680 194,230 33.1
28/06/2010
5.45
 53,210 5.49 5.49 5.45 39,250 35,190 0.3
25/06/2010
5.49
 113,780 5.57 5.57 5.45 97,850 51,430 3.2
24/06/2010
5.57
 315,930 5.41 5.65 5.41 295,820 156,820 9.7
23/06/2010
5.41
 85,850 5.61 5.61 5.41 55,600 74,400 -1.3
22/06/2010
5.61
 272,670 5.53 5.61 5.49 260,690 76,050 12.8
21/06/2010
5.53
 190,170 5.41 5.53 5.45 177,280 141,200 2.5
18/06/2010
5.41
 192,690 5.49 5.53 5.41 159,680 93,200 4.6
17/06/2010
5.49
 284,160 5.41 5.49 5.41 347,408 178,528 11.5
16/06/2010
5.41
 92,920 5.33 5.41 5.33 57,250 21,890 2.4
15/06/2010
5.33
 133,940 5.49 5.49 5.33 63,350 77,060 -0.9

Chính sách bảo mật | Điều khoản sử dụng |