CTCP FPT (fpt)

96.20
-1.30
(-1.33%)
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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2010
5.22
 154,300 5.22 5.25 5.19 30,340 105,150 -6.4
20/04/2010
5.22
 123,340 5.22 5.22 5.13 600 50,820 -4.3
19/04/2010
5.22
 254,050 5.28 5.28 5.22 2,220 138,990 -11.8
16/04/2010
5.28
 100,290 5.31 5.35 5.28 33,300 60,230 -2.3
15/04/2010
5.31
 204,750 5.31 5.35 5.28 125,740 46,850 6.9
14/04/2010
5.31
 134,900 5.28 5.31 5.25 13,250 27,900 -1.3
13/04/2010
5.28
 264,770 5.28 5.31 5.25 122,070 125,960 -0.3
12/04/2010
5.28
 189,040 5.22 5.28 5.25 14,740 26,510 -1.0
09/04/2010
5.22
 108,170 5.22 5.25 5.22 18,710 22,600 -0.3
08/04/2010
5.22
 136,320 5.25 5.28 5.22 35,700 91,350 -4.8
07/04/2010
5.25
 151,090 5.22 5.25 5.22 17,990 49,610 -2.7
06/04/2010
5.22
 284,520 5.22 5.28 5.22 61,560 61,780 0.0
05/04/2010
5.22
 166,840 5.22 5.25 5.22 67,590 22,090 3.9
02/04/2010
5.22
 306,570 5.16 5.25 5.16 68,840 75,090 -0.5
01/04/2010
5.16
 286,770 5.07 5.16 5.10 212,210 128,020 7.1
31/03/2010
5.07
 179,890 5.07 5.10 5.07 71,540 61,660 0.8
30/03/2010
5.07
 214,750 5.13 5.13 5.01 58,130 180,730 -10.2
29/03/2010
5.13
 89,620 5.04 5.16 5.07 5,150 31,090 -2.2
26/03/2010
5.04
 152,570 5.07 5.07 4.98 23,340 103,940 -6.7
25/03/2010
5.07
 246,000 5.16 5.16 5.04 152,420 5,570 12.4
24/03/2010
5.16
 242,280 5.04 5.19 5.10 192,130 7,000 15.7
23/03/2010
5.04
 128,330 5.10 5.16 5.01 17,960 0 1.5
22/03/2010
5.10
 143,010 5.22 5.22 5.10 10,370 55,980 -3.8
19/03/2010
5.22
 194,090 5.25 5.28 5.19 143,620 38,550 9.1
18/03/2010
5.25
 95,600 5.13 5.25 5.13 17,500 15,050 0.2
17/03/2010
5.13
 342,500 5.10 5.22 5.10 117,130 12,030 8.9
16/03/2010
5.10
 642,300 5.35 5.35 5.10 10,770 4,910 0.5
15/03/2010
5.35
 238,400 5.41 5.41 5.28 18,430 54,080 -3.1
12/03/2010
5.41
 337,200 5.41 5.44 5.35 76,360 9,130 6.0
11/03/2010
5.41
 241,410 5.35 5.47 5.35 27,660 2,730 2.2
10/03/2010
5.35
 1,193,070 5.10 5.35 5.13 96,470 85,690 1.0
09/03/2010
5.10
 444,180 5.01 5.10 5.04 80,580 132,720 -4.4
08/03/2010
5.01
 291,290 4.98 5.04 4.98 84,110 45,190 3.3
05/03/2010
4.98
 276,710 5.01 5.04 4.98 105,020 82,900 1.8
04/03/2010
5.01
 309,130 4.92 5.01 4.92 127,800 80,780 3.9
03/03/2010
4.92
 208,570 4.86 4.92 4.89 121,720 35,840 6.9
02/03/2010
4.86
 194,250 4.86 4.86 4.83 123,290 72,380 4.1
01/03/2010
4.86
 69,350 4.74 4.89 4.86 32,570 11,750 1.7
26/02/2010
4.74
 685,260 4.89 4.89 4.74 282,930 650,230 -28.9
25/02/2010
4.89
 268,610 4.89 4.95 4.83 114,990 237,450 -9.8
24/02/2010
4.89
 187,720 4.89 4.92 4.86 55,850 139,970 -6.8
23/02/2010
4.89
 129,220 5.07 5.07 4.86 30,490 50,090 -1.6
22/02/2010
5.07
 156,270 5.10 5.13 5.04 99,490 67,000 2.7
12/02/2010
5.10
 269,440 5.07 5.16 5.07 170,110 74,290 8.1
11/02/2010
5.07
 142,740 4.98 5.07 4.98 100,630 60,500 3.4
10/02/2010
4.98
 68,750 4.83 4.98 4.83 46,890 0 3.8
09/02/2010
4.83
 202,980 5.04 5.04 4.83 1,110 153,620 -12.3
08/02/2010
5.04
 165,000 4.92 5.04 4.89 5,680 47,350 -3.4
05/02/2010
4.92
 252,750 5.13 5.13 4.89 69,480 123,700 -4.4
04/02/2010
5.13
 417,620 5.13 5.16 5.07 131,730 53,370 6.6
03/02/2010
5.13
 688,030 4.92 5.13 4.98 314,580 40,100 23.0
02/02/2010
4.92
 401,340 4.74 4.92 4.83 165,710 29,710 10.9
01/02/2010
4.74
 122,980 4.68 4.80 4.65 61,950 7,000 4.3
29/01/2010
4.68
 100,130 4.74 4.74 4.68 7,180 38,450 -2.4
28/01/2010
4.74
 37,340 4.74 4.77 4.68 4,000 0 0.3
27/01/2010
4.74
 125,540 4.92 4.92 4.74 8,380 103,840 -7.5
26/01/2010
4.92
 126,830 4.77 4.92 4.77 4,600 21,380 -1.3
25/01/2010
4.77
 44,160 4.74 4.77 4.74 6,190 3,050 0.2
22/01/2010
4.74
 132,330 4.74 4.77 4.65 24,280 43,990 -1.5
21/01/2010
4.74
 226,540 4.80 4.80 4.71 62,710 109,310 -3.6
20/01/2010
4.80
 344,660 4.71 4.86 4.71 261,232 186,732 5.9
19/01/2010
4.71
 125,670 4.62 4.77 4.65 61,080 3,250 4.5
18/01/2010
4.62
 142,680 4.71 4.71 4.62 31,000 5,000 2.0
15/01/2010
4.71
 81,780 4.80 4.80 4.71 38,250 55,660 -1.3
14/01/2010
4.80
 124,220 4.77 4.86 4.74 33,300 900 2.6
13/01/2010
4.77
 146,230 4.62 4.77 4.56 64,600 13,400 3.9
12/01/2010
4.62
 226,250 4.71 4.74 4.62 70,680 22,960 3.7
11/01/2010
4.71
 126,590 4.74 4.83 4.65 27,220 32,490 -0.4
08/01/2010
4.74
 161,560 4.89 4.98 4.74 35,290 9,090 2.1
07/01/2010
4.89
 102,720 4.92 4.95 4.86 27,270 14,020 1.1
06/01/2010
4.92
 94,870 5.01 5.07 4.83 30,360 14,630 1.3
05/01/2010
5.01
 200,040 5.01 5.19 5.01 73,830 1,760 6.0
04/01/2010
5.01
 235,620 4.80 5.01 4.80 47,280 55,000 -0.6
31/12/2009
4.80
 202,760 4.74 4.83 4.74 50,800 64,870 0
30/12/2009
4.74
 102,710 4.68 4.77 4.68 22,370 10,500 0
29/12/2009
4.68
 178,940 4.80 4.80 4.65 57,420 9,300 0
28/12/2009
4.80
 285,790 4.92 4.95 4.80 178,440 43,420 0
25/12/2009
4.92
 148,480 4.80 4.95 4.86 40,720 20,970 0
24/12/2009
4.80
 298,960 4.68 4.80 4.65 97,690 36,630 0
23/12/2009
4.68
 338,470 4.46 4.68 4.56 67,840 77,290 0
22/12/2009
4.46
 177,150 4.25 4.46 4.46 32,970 83,940 0
21/12/2009
4.25
 60,410 4.07 4.25 4.25 2,400 34,730 0
18/12/2009
4.07
 533,620 4.25 4.46 4.07 98,130 458,100 0
17/12/2009
4.25
 239,330 4.37 4.37 4.19 46,180 162,730 0
16/12/2009
4.37
 250,450 4.53 4.53 4.37 95,940 103,890 0
15/12/2009
4.53
 143,720 4.49 4.56 4.46 44,100 15,250 0
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2009
4.49
 158,620 4.28 4.49 4.37 22,500 3,100 0
11/12/2009
4.28
 230,670 4.34 4.34 4.19 104,810 920 0
10/12/2009
4.34
 395,690 4.37 4.43 4.34 61,050 121,930 0
09/12/2009
4.37
 314,220 4.55 4.55 4.34 91,450 65,120 0
08/12/2009
4.55
 101,630 4.61 4.61 4.52 36,550 37,430 0
07/12/2009
4.61
 116,970 4.52 4.61 4.46 59,480 50,120 0
04/12/2009
4.52
 224,910 4.52 4.64 4.49 122,150 174,010 0
03/12/2009
4.52
 527,820 4.64 4.67 4.52 68,600 201,240 0
02/12/2009
4.64
 209,760 4.73 4.76 4.58 11,410 18,570 0
01/12/2009
4.73
 188,270 4.73 4.85 4.73 19,600 10,680 0
30/11/2009
4.73
 294,120 4.52 4.73 4.52 77,530 5,000 0
27/11/2009
4.52
 381,500 4.31 4.52 4.10 196,910 19,690 0
26/11/2009
4.31
 360,310 4.52 4.52 4.31 155,060 38,700 0
25/11/2009
4.52
 500,720 4.76 4.76 4.52 85,440 86,890 0

Chính sách bảo mật | Điều khoản sử dụng |