CTCP FPT (fpt)

70.30
-1.20
(-1.68%)
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
(2026-07-06) 		-1.50 -2.05% 177,225,100 221,974 0
62.20
73.20
70.30
2 tháng
(2026-06-08) 		-1.40 -1.92% 328,095,600 -31,629,679 0
62.20
74.20
70.30
3 tháng
(2026-05-07) 		-1.50 -2.05% 607,653,500 -40,144,174 0
62.20
77.70
70.30
6 tháng
(2026-02-06) 		-26.10 -26.74% 1,266,083,300 -203,736,112 -10,687.5
62.20
99
70.30
12 tháng
(2025-08-11) 		-33.80 -32.10% 2,474,824,600 -218,410,516 -12,108.7
62.20
106.39
70.30
24 tháng
(2024-08-15) 		-37.56 -34.44% 3,775,873,600 -301,867,466 -22,761.3
62.20
131.67
70.30
36 tháng
(2023-08-21) 		9.36 15.07% 4,641,647,200 -359,541,600 -30,443.2
60.74
131.67
70.30
60 tháng
(2021-08-31) 		24.60 52.47% 5,379,850,600 -357,191,281 -30,119.5
40.97
131.67
70.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2010
5.49
 222,930 5.37 5.49 5.45 168,030 123,030 3.1
11/06/2010
5.37
 137,070 5.33 5.41 5.33 205,457 163,857 2.8
10/06/2010
5.33
 166,990 5.29 5.37 5.29 112,350 37,000 5.0
09/06/2010
5.29
 141,270 5.21 5.33 5.25 320,180 247,680 4.8
08/06/2010
5.21
 201,830 5.17 5.21 5.17 122,360 77,410 2.9
07/06/2010
5.17
 242,030 5.37 5.37 5.17 123,940 147,830 -1.5
04/06/2010
5.37
 201,460 5.33 5.41 5.37 171,280 55,450 7.8
03/06/2010
5.33
 337,580 5.29 5.37 5.29 282,380 120,000 10.8
02/06/2010
5.29
 292,360 5.29 5.33 5.25 268,480 157,240 7.3
01/06/2010
5.29
 208,590 5.21 5.29 5.17 183,690 93,250 5.9
31/05/2010
5.21
 196,760 5.29 5.29 5.21 107,960 36,140 4.7
28/05/2010
5.29
 475,090 5.25 5.37 5.25 83,090 121,600 -2.5
27/05/2010
5.25
 750,690 5.17 5.25 5.13 138,500 178,570 -2.6
26/05/2010
5.17
 250,910 5.17 5.29 5.13 65,120 108,780 -2.8
25/05/2010
5.17
 247,320 4.93 5.17 5.01 134,980 31,660 6.6
24/05/2010
4.93
 151,520 4.73 4.93 4.81 28,820 18,210 0.7
21/05/2010
4.73
 272,680 4.93 4.93 4.73 37,040 92,340 -3.3
20/05/2010
4.93
 89,050 4.77 4.93 4.65 24,300 2,100 1.4
19/05/2010
4.77
 281,930 4.89 4.89 4.73 15,100 180,680 -9.9
18/05/2010
4.89
 281,790 4.89 4.93 4.81 12,350 152,150 -8.5
17/05/2010
4.89
 136,050 5.09 5.09 4.89 13,020 76,100 -3.9
14/05/2010
5.09
 43,580 5.09 5.17 5.09 12,080 18,460 -0.4
13/05/2010
5.09
 91,730 5.01 5.13 4.97 32,590 490 2.0
12/05/2010
5.01
 93,610 5.13 5.17 5.01 21,870 51,920 -1.9
11/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
11/05/2010
5.13
 155,980 5.14 5.37 5.13 24,200 56,890 -2.1
10/05/2010
5.14
 335,850 5.20 5.20 5.05 22,520 210,520 -16.0
07/05/2010
5.20
 210,840 5.26 5.26 5.14 1,789,390 1,792,480 -0.3
06/05/2010
5.26
 299,590 5.35 5.35 5.26 6,870 253,310 -21.6
05/05/2010
5.35
 308,760 5.32 5.35 5.29 26,740 199,630 -15.3
04/05/2010
5.32
 101,940 5.29 5.44 5.32 19,160 30,290 -1.0
29/04/2010
5.29
 461,540 5.32 5.35 5.29 120,080 303,260 0
28/04/2010
5.32
 156,830 5.32 5.32 5.26 13,890 79,380 -5.8
27/04/2010
5.32
 336,330 5.32 5.38 5.32 47,650 172,960 -11.1
26/04/2010
5.32
 267,720 5.29 5.35 5.29 230,050 120,510 9.7
22/04/2010
5.29
 266,820 5.17 5.29 5.17 65,520 109,870 -3.9
21/04/2010
5.17
 154,300 5.17 5.20 5.14 30,340 105,150 -6.4
20/04/2010
5.17
 123,340 5.17 5.17 5.08 600 50,820 -4.3
19/04/2010
5.17
 254,050 5.23 5.23 5.17 2,220 138,990 -11.8
16/04/2010
5.23
 100,290 5.26 5.29 5.23 33,300 60,230 -2.3
15/04/2010
5.26
 204,750 5.26 5.29 5.23 125,740 46,850 6.9
14/04/2010
5.26
 134,900 5.23 5.26 5.20 13,250 27,900 -1.3
13/04/2010
5.23
 264,770 5.23 5.26 5.20 122,070 125,960 -0.3
12/04/2010
5.23
 189,040 5.17 5.23 5.20 14,740 26,510 -1.0
09/04/2010
5.17
 108,170 5.17 5.20 5.17 18,710 22,600 -0.3
08/04/2010
5.17
 136,320 5.20 5.23 5.17 35,700 91,350 -4.8
07/04/2010
5.20
 151,090 5.17 5.20 5.17 17,990 49,610 -2.7
06/04/2010
5.17
 284,520 5.17 5.23 5.17 61,560 61,780 0.0
05/04/2010
5.17
 166,840 5.17 5.20 5.17 67,590 22,090 3.9
02/04/2010
5.17
 306,570 5.11 5.20 5.11 68,840 75,090 -0.5
01/04/2010
5.11
 286,770 5.02 5.11 5.05 212,210 128,020 7.1
31/03/2010
5.02
 179,890 5.02 5.05 5.02 71,540 61,660 0.8
30/03/2010
5.02
 214,750 5.08 5.08 4.96 58,130 180,730 -10.2
29/03/2010
5.08
 89,620 4.99 5.11 5.02 5,150 31,090 -2.2
26/03/2010
4.99
 152,570 5.02 5.02 4.93 23,340 103,940 -6.7
25/03/2010
5.02
 246,000 5.11 5.11 4.99 152,420 5,570 12.4
24/03/2010
5.11
 242,280 4.99 5.14 5.05 192,130 7,000 15.7
23/03/2010
4.99
 128,330 5.05 5.11 4.96 17,960 0 1.5
22/03/2010
5.05
 143,010 5.17 5.17 5.05 10,370 55,980 -3.8
19/03/2010
5.17
 194,090 5.20 5.23 5.14 143,620 38,550 9.1
18/03/2010
5.20
 95,600 5.08 5.20 5.08 17,500 15,050 0.2
17/03/2010
5.08
 342,500 5.05 5.17 5.05 117,130 12,030 8.9
16/03/2010
5.05
 642,300 5.29 5.29 5.05 10,770 4,910 0.5
15/03/2010
5.29
 238,400 5.35 5.35 5.23 18,430 54,080 -3.1
12/03/2010
5.35
 337,200 5.35 5.38 5.29 76,360 9,130 6.0
11/03/2010
5.35
 241,410 5.29 5.41 5.29 27,660 2,730 2.2
10/03/2010
5.29
 1,193,070 5.05 5.29 5.08 96,470 85,690 1.0
09/03/2010
5.05
 444,180 4.96 5.05 4.99 80,580 132,720 -4.4
08/03/2010
4.96
 291,290 4.93 4.99 4.93 84,110 45,190 3.3
05/03/2010
4.93
 276,710 4.96 4.99 4.93 105,020 82,900 1.8
04/03/2010
4.96
 309,130 4.87 4.96 4.87 127,800 80,780 3.9
03/03/2010
4.87
 208,570 4.81 4.87 4.84 121,720 35,840 6.9
02/03/2010
4.81
 194,250 4.81 4.81 4.78 123,290 72,380 4.1
01/03/2010
4.81
 69,350 4.69 4.84 4.81 32,570 11,750 1.7

Chính sách bảo mật | Điều khoản sử dụng |