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) 		4.20 4.45% 187,931,500 11,335,200 1,107.5
94
105.80
102.10
2 tháng
(2025-11-28) 		2.40 2.50% 302,233,100 10,588,400 1,045.4
92.50
105.80
102.10
3 tháng
(2025-10-29) 		-2.15 -2.14% 474,776,800 29,460,000 2,955.1
92.50
105.80
102.10
6 tháng
(2025-07-31) 		-4.43 -4.30% 1,179,381,700 -28,118,404 -2,885.8
86.10
106.39
102.10
12 tháng
(2025-02-03) 		-26.08 -20.94% 1,996,784,000 -93,458,682 -11,488.4
86.10
125.01
102.10
24 tháng
(2024-02-07) 		21.73 28.31% 3,005,082,300 -148,966,988 -19,089.5
76.04
131.67
102.10
36 tháng
(2023-02-13) 		48.32 96.31% 3,398,573,000 -150,080,462 -19,197.8
48.25
131.67
102.10
60 tháng
(2021-02-22) 		65.31 196.73% 4,379,319,200 -145,320,559 -18,666.5
32.42
131.67
102.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2009
5.12
 575,740 5.09 5.30 5.12 159,110 99,280 0
24/08/2009
5.09
 857,000 4.86 5.09 4.89 327,290 65,670 0
21/08/2009
4.86
 499,440 4.74 4.94 4.77 101,310 2,330 0
20/08/2009
4.74
 220,510 4.71 4.77 4.71 113,310 0 0
19/08/2009
4.71
 350,280 4.65 4.71 4.68 150,500 6,510 0
18/08/2009
4.65
 293,950 4.68 4.68 4.59 80,500 66,820 0
17/08/2009
4.68
 359,380 4.71 4.74 4.68 114,910 57,700 0
14/08/2009
4.71
 223,410 4.74 4.74 4.65 74,680 29,400 0
13/08/2009
4.74
 354,750 4.71 4.77 4.71 101,630 1,240 0
12/08/2009
4.71
 352,250 4.68 4.74 4.68 44,970 6,000 0
11/08/2009
4.68
 169,070 4.68 4.71 4.65 25,210 28,240 0
10/08/2009
4.68
 354,770 4.59 4.71 4.59 67,060 2,660 0
07/08/2009
4.59
 139,270 4.59 4.62 4.56 82,140 3,000 0
06/08/2009
4.59
 356,890 4.56 4.62 4.56 235,540 5,090 0
05/08/2009
4.56
 219,010 4.56 4.56 4.53 110,610 5,340 0
04/08/2009
4.56
 313,400 4.50 4.59 4.53 185,140 80,450 0
03/08/2009
4.50
 192,740 4.50 4.53 4.44 124,810 25,420 0
31/07/2009
4.50
 333,390 4.41 4.53 4.47 200,410 110 0
30/07/2009
4.41
 192,600 4.41 4.41 4.36 90,580 3,300 0
29/07/2009
4.41
 147,070 4.41 4.47 4.41 106,710 3,180 0
28/07/2009
4.41
 379,050 4.53 4.53 4.41 128,580 10,960 0
27/07/2009
4.53
 470,390 4.50 4.65 4.47 182,470 4,000 0
24/07/2009
4.50
 421,560 4.30 4.50 4.47 170,780 3,630 0
23/07/2009
4.30
 214,440 4.24 4.30 4.24 84,580 7,200 0
22/07/2009
4.24
 342,760 4.24 4.30 4.21 198,780 1,120 0
21/07/2009
4.24
 530,220 4.15 4.24 4.12 379,940 17,780 0
20/07/2009
4.15
 302,290 4.24 4.24 4.15 189,950 40,000 0
17/07/2009
4.24
 294,310 4.24 4.30 4.21 0 0 0
16/07/2009
4.24
 229,170 4.21 4.36 4.24 140,630 14,750 0
15/07/2009
4.21
 143,930 4.12 4.24 4.18 53,330 20 0
14/07/2009
4.12
 295,060 4.18 4.18 4.12 27,000 97,210 0
13/07/2009
4.18
 336,190 4.18 4.18 4.12 207,430 1,300 0
10/07/2009
4.18
 359,970 4.18 4.18 4.12 173,820 85,850 0
09/07/2009
4.18
 216,460 4.24 4.27 4.18 93,960 4,080 0
08/07/2009
4.24
 226,360 4.27 4.27 4.15 26,960 32,500 0
07/07/2009
4.27
 447,350 4.33 4.33 4.24 221,020 38,440 0
06/07/2009
4.33
 368,720 4.15 4.36 4.15 209,890 3,800 0
03/07/2009
4.15
 342,180 4.09 4.15 3.97 91,550 9,440 0
02/07/2009
4.09
 290,660 3.94 4.12 3.94 15,350 1,550 0
01/07/2009
3.94
 659,490 4.12 4.12 3.91 272,680 72,180 0
30/06/2009
4.12
 876,180 4.30 4.30 4.09 446,120 56,520 0
29/06/2009
4.30
 531,410 4.33 4.33 4.27 411,860 72,570 0
26/06/2009
4.33
 549,500 4.24 4.36 4.24 322,910 24,180 0
25/06/2009
4.24
 1,056,790 4.21 4.41 4.21 535,260 3,600 0
24/06/2009
4.21
 234,300 4.03 4.21 4.21 20 50,390 0
23/06/2009
4.03
 1,071,590 4.21 4.21 4.00 245,220 222,880 0
22/06/2009
4.21
 693,990 4.41 4.41 4.21 238,930 36,110 0
19/06/2009
4.41
 1,487,800 4.21 4.41 4.33 143,470 12,940 0
18/06/2009
4.21
 157,690 4.03 4.21 4.21 0 16,330 0
17/06/2009
4.03
 947,180 3.86 4.03 3.86 104,250 98,640 0
16/06/2009
3.86
 1,319,490 4.00 4.00 3.83 379,210 192,780 0
15/06/2009
4.00
 978,250 4.15 4.15 3.94 127,800 78,630 0
12/06/2009
4.15
 1,008,960 4.33 4.39 4.15 220,640 27,830 0
11/06/2009
4.33
 1,109,720 4.33 4.41 4.30 120,140 403,400 0
10/06/2009
4.33
 1,249,380 4.53 4.53 4.33 341,170 413,780 0
09/06/2009
4.53
 758,270 4.56 4.62 4.47 81,470 71,340 0
08/06/2009
4.56
 319,760 4.36 4.56 4.56 7,190 69,710 0
05/06/2009
4.36
 769,620 4.15 4.36 4.30 178,970 117,490 0
04/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2009
4.15
 642,540 4.06 4.21 4.06 144,590 57,860 0
03/06/2009
4.06
 626,920 4.06 4.12 4.03 214,820 31,990 0
02/06/2009
4.06
 1,099,910 3.97 4.15 4.06 349,190 79,200 0
01/06/2009
3.97
 784,740 3.83 3.97 3.86 277,210 70,390 0
29/05/2009
3.83
 562,790 3.83 3.86 3.74 97,670 53,600 0
28/05/2009
3.83
 613,980 3.89 3.89 3.77 99,790 21,350 0
27/05/2009
3.89
 658,030 3.89 3.95 3.77 194,260 56,720 0
26/05/2009
3.89
 741,030 3.86 3.97 3.86 181,030 34,780 0
25/05/2009
3.86
 717,520 3.68 3.86 3.71 83,300 214,190 0
22/05/2009
3.68
 738,560 3.80 3.80 3.66 59,500 60,300 0
21/05/2009
3.80
 774,240 3.89 3.89 3.80 104,670 4,000 0
20/05/2009
3.89
 1,395,570 3.89 3.92 3.83 355,950 16,050 0
19/05/2009
3.89
 1,014,690 3.86 3.95 3.86 391,980 84,910 0
18/05/2009
3.86
 605,550 3.86 3.95 3.80 142,680 26,180 0
15/05/2009
3.86
 827,290 3.68 3.86 3.74 71,790 135,340 0
14/05/2009
3.68
 1,708,940 3.77 3.77 3.60 498,930 271,780 0
13/05/2009
3.77
 1,640,250 3.95 3.95 3.77 314,320 152,290 0
12/05/2009
3.95
 829,880 3.83 3.95 3.74 269,930 13,320 0
11/05/2009
3.83
 1,265,940 3.71 3.86 3.71 628,220 39,840 0
08/05/2009
3.71
 1,373,780 3.68 3.86 3.68 0 0 0
07/05/2009
3.68
 1,002,450 3.51 3.68 3.66 198,340 71,390 0
06/05/2009
3.51
 2,626,470 3.51 3.68 3.51 941,280 122,200 0
05/05/2009
3.51
 227,170 3.37 3.51 3.51 10,010 6,800 0
04/05/2009
3.37
 223,130 3.22 3.37 3.37 6,380 76,280 0
29/04/2009
3.22
 563,360 3.19 3.22 3.16 129,000 7,320 0
28/04/2009
3.19
 507,210 3.19 3.25 3.16 158,550 53,350 0
27/04/2009
3.19
 742,370 3.13 3.25 3.13 205,510 3,000 0
24/04/2009
3.13
 627,090 3.10 3.13 3.02 138,620 55,480 0
23/04/2009
3.10
 785,730 3.13 3.25 3.10 149,150 26,170 0
22/04/2009
3.13
 967,250 2.99 3.13 3.02 211,160 142,020 0
21/04/2009
2.99
 1,818,020 3.08 3.08 2.93 147,370 313,120 0
20/04/2009
3.08
 402,140 3.22 3.22 3.08 67,830 24,220 0
17/04/2009
3.22
 1,087,860 3.37 3.37 3.22 215,270 6,000 0
16/04/2009
3.37
 1,140,090 3.34 3.42 3.31 49,400 89,950 0
15/04/2009
3.34
 1,697,840 3.45 3.51 3.31 333,750 58,200 0
14/04/2009
3.45
 1,910,600 3.31 3.45 3.31 232,230 112,860 0
13/04/2009
3.31
 104,360 3.16 3.31 3.31 83,420 6,500 0
10/04/2009
3.16
 249,850 3.02 3.16 3.16 20,710 14,850 0
09/04/2009
3.02
 1,017,260 3.02 3.10 2.96 53,510 100,800 0
08/04/2009
3.02
 1,548,930 3.13 3.28 2.99 99,660 113,570 0
07/04/2009
3.13
 1,553,610 2.99 3.13 2.96 224,490 4,190 0
03/04/2009
2.99
 901,030 2.87 2.99 2.99 320,770 13,570 0

Chính sách bảo mật | Điều khoản sử dụng |