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)
01/03/2010
4.81
 69,350 4.69 4.84 4.81 32,570 11,750 1.7
26/02/2010
4.69
 685,260 4.84 4.84 4.69 282,930 650,230 -28.9
25/02/2010
4.84
 268,610 4.84 4.90 4.78 114,990 237,450 -9.8
24/02/2010
4.84
 187,720 4.84 4.87 4.81 55,850 139,970 -6.8
23/02/2010
4.84
 129,220 5.02 5.02 4.81 30,490 50,090 -1.6
22/02/2010
5.02
 156,270 5.05 5.08 4.99 99,490 67,000 2.7
12/02/2010
5.05
 269,440 5.02 5.11 5.02 170,110 74,290 8.1
11/02/2010
5.02
 142,740 4.93 5.02 4.93 100,630 60,500 3.4
10/02/2010
4.93
 68,750 4.78 4.93 4.78 46,890 0 3.8
09/02/2010
4.78
 202,980 4.99 4.99 4.78 1,110 153,620 -12.3
08/02/2010
4.99
 165,000 4.87 4.99 4.84 5,680 47,350 -3.4
05/02/2010
4.87
 252,750 5.08 5.08 4.84 69,480 123,700 -4.4
04/02/2010
5.08
 417,620 5.08 5.11 5.02 131,730 53,370 6.6
03/02/2010
5.08
 688,030 4.87 5.08 4.93 314,580 40,100 23.0
02/02/2010
4.87
 401,340 4.69 4.87 4.78 165,710 29,710 10.9
01/02/2010
4.69
 122,980 4.63 4.75 4.60 61,950 7,000 4.3
29/01/2010
4.63
 100,130 4.69 4.69 4.63 7,180 38,450 -2.4
28/01/2010
4.69
 37,340 4.69 4.72 4.63 4,000 0 0.3
27/01/2010
4.69
 125,540 4.87 4.87 4.69 8,380 103,840 -7.5
26/01/2010
4.87
 126,830 4.72 4.87 4.72 4,600 21,380 -1.3
25/01/2010
4.72
 44,160 4.69 4.72 4.69 6,190 3,050 0.2
22/01/2010
4.69
 132,330 4.69 4.72 4.60 24,280 43,990 -1.5
21/01/2010
4.69
 226,540 4.75 4.75 4.66 62,710 109,310 -3.6
20/01/2010
4.75
 344,660 4.66 4.81 4.66 261,232 186,732 5.9
19/01/2010
4.66
 125,670 4.57 4.72 4.60 61,080 3,250 4.5
18/01/2010
4.57
 142,680 4.66 4.66 4.57 31,000 5,000 2.0
15/01/2010
4.66
 81,780 4.75 4.75 4.66 38,250 55,660 -1.3
14/01/2010
4.75
 124,220 4.72 4.81 4.69 33,300 900 2.6
13/01/2010
4.72
 146,230 4.57 4.72 4.51 64,600 13,400 3.9
12/01/2010
4.57
 226,250 4.66 4.69 4.57 70,680 22,960 3.7
11/01/2010
4.66
 126,590 4.69 4.78 4.60 27,220 32,490 -0.4
08/01/2010
4.69
 161,560 4.84 4.93 4.69 35,290 9,090 2.1
07/01/2010
4.84
 102,720 4.87 4.90 4.81 27,270 14,020 1.1
06/01/2010
4.87
 94,870 4.96 5.02 4.78 30,360 14,630 1.3
05/01/2010
4.96
 200,040 4.96 5.14 4.96 73,830 1,760 6.0
04/01/2010
4.96
 235,620 4.75 4.96 4.75 47,280 55,000 -0.6
31/12/2009
4.75
 202,760 4.69 4.78 4.69 50,800 64,870 0
30/12/2009
4.69
 102,710 4.63 4.72 4.63 22,370 10,500 0
29/12/2009
4.63
 178,940 4.75 4.75 4.60 57,420 9,300 0
28/12/2009
4.75
 285,790 4.87 4.90 4.75 178,440 43,420 0
25/12/2009
4.87
 148,480 4.75 4.90 4.81 40,720 20,970 0
24/12/2009
4.75
 298,960 4.63 4.75 4.60 97,690 36,630 0
23/12/2009
4.63
 338,470 4.42 4.63 4.51 67,840 77,290 0
22/12/2009
4.42
 177,150 4.21 4.42 4.42 32,970 83,940 0
21/12/2009
4.21
 60,410 4.03 4.21 4.21 2,400 34,730 0
18/12/2009
4.03
 533,620 4.21 4.42 4.03 98,130 458,100 0
17/12/2009
4.21
 239,330 4.33 4.33 4.15 46,180 162,730 0
16/12/2009
4.33
 250,450 4.48 4.48 4.33 95,940 103,890 0
15/12/2009
4.48
 143,720 4.45 4.51 4.42 44,100 15,250 0
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2009
4.45
 158,620 4.24 4.45 4.33 22,500 3,100 0
11/12/2009
4.24
 230,670 4.30 4.30 4.15 104,810 920 0
10/12/2009
4.30
 395,690 4.33 4.39 4.30 61,050 121,930 0
09/12/2009
4.33
 314,220 4.50 4.50 4.30 91,450 65,120 0
08/12/2009
4.50
 101,630 4.56 4.56 4.47 36,550 37,430 0
07/12/2009
4.56
 116,970 4.47 4.56 4.41 59,480 50,120 0
04/12/2009
4.47
 224,910 4.47 4.59 4.44 122,150 174,010 0
03/12/2009
4.47
 527,820 4.59 4.62 4.47 68,600 201,240 0
02/12/2009
4.59
 209,760 4.68 4.71 4.53 11,410 18,570 0
01/12/2009
4.68
 188,270 4.68 4.80 4.68 19,600 10,680 0
30/11/2009
4.68
 294,120 4.47 4.68 4.47 77,530 5,000 0
27/11/2009
4.47
 381,500 4.27 4.47 4.06 196,910 19,690 0
26/11/2009
4.27
 360,310 4.47 4.47 4.27 155,060 38,700 0
25/11/2009
4.47
 500,720 4.71 4.71 4.47 85,440 86,890 0
24/11/2009
4.71
 263,770 4.83 4.83 4.71 30,420 650 0
23/11/2009
4.83
 240,750 4.94 4.94 4.74 11,350 72,880 0
20/11/2009
4.94
 108,760 4.94 4.94 4.86 45,300 42,130 0
19/11/2009
4.94
 136,230 4.89 4.94 4.89 83,470 24,340 0
18/11/2009
4.89
 227,080 4.86 4.92 4.86 157,240 40,780 0
17/11/2009
4.86
 199,100 4.83 4.89 4.80 130,700 15,060 0
16/11/2009
4.83
 400,690 4.94 4.97 4.83 236,730 16,130 0
13/11/2009
4.94
 142,040 4.94 4.94 4.86 52,830 79,190 0
12/11/2009
4.94
 292,170 4.83 4.97 4.83 143,030 650 0
11/11/2009
4.83
 197,380 4.71 4.83 4.71 118,150 0 0
10/11/2009
4.71
 309,780 4.80 4.86 4.71 38,680 5,790 0
09/11/2009
4.80
 204,280 4.83 4.89 4.80 43,180 6,600 0
06/11/2009
4.83
 125,400 4.97 5.06 4.83 23,360 34,080 0
05/11/2009
4.97
 138,140 4.83 4.97 4.89 54,600 15,260 0
04/11/2009
4.83
 323,670 4.77 4.89 4.74 144,930 74,720 0
03/11/2009
4.77
 159,800 4.83 4.94 4.74 13,210 2,800 0
02/11/2009
4.83
 612,130 5.06 5.06 4.83 114,470 163,190 0
30/10/2009
5.06
 223,510 5.00 5.12 4.86 58,300 66,040 0
29/10/2009
5.00
 327,940 5.15 5.15 4.94 87,210 62,140 0
28/10/2009
5.15
 149,230 5.18 5.24 5.12 31,120 24,050 0
27/10/2009
5.18
 400,590 5.24 5.24 5.12 130,850 50,880 0
26/10/2009
5.24
 505,350 5.27 5.30 5.21 206,890 35,700 0
23/10/2009
5.27
 408,920 5.33 5.42 5.27 37,540 7,080 0
22/10/2009
5.33
 376,810 5.24 5.36 5.21 61,350 53,680 0
21/10/2009
5.24
 316,080 5.33 5.33 5.24 116,800 31,040 0
20/10/2009
5.33
 346,720 5.24 5.42 5.30 46,610 5,580 0
19/10/2009
5.24
 398,520 5.39 5.42 5.24 111,260 70,010 0
16/10/2009
5.39
 575,620 5.47 5.53 5.39 166,170 102,600 0
15/10/2009
5.47
 1,027,360 5.24 5.47 5.30 189,770 124,160 0
14/10/2009
5.24
 477,770 5.15 5.24 5.12 155,050 95,050 0
13/10/2009
5.15
 466,710 5.15 5.18 5.12 214,930 100,840 0
12/10/2009
5.15
 592,020 5.09 5.21 5.12 91,690 112,320 0
09/10/2009
5.09
 562,390 5.09 5.15 5.06 290,930 135,310 0
08/10/2009
5.09
 246,850 5.09 5.12 5.03 38,910 102,790 0
07/10/2009
5.09
 336,950 4.89 5.12 4.97 80,520 83,790 0
06/10/2009
4.89
 339,770 4.86 5.00 4.86 167,210 86,770 0
05/10/2009
4.86
 774,310 4.86 4.94 4.80 295,050 289,950 0

Chính sách bảo mật | Điều khoản sử dụng |