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)
07/07/2009
4.31
 447,350 4.37 4.37 4.28 221,020 38,440 0
06/07/2009
4.37
 368,720 4.19 4.40 4.19 209,890 3,800 0
03/07/2009
4.19
 342,180 4.13 4.19 4.01 91,550 9,440 0
02/07/2009
4.13
 290,660 3.98 4.16 3.98 15,350 1,550 0
01/07/2009
3.98
 659,490 4.16 4.16 3.96 272,680 72,180 0
30/06/2009
4.16
 876,180 4.34 4.34 4.13 446,120 56,520 0
29/06/2009
4.34
 531,410 4.37 4.37 4.31 411,860 72,570 0
26/06/2009
4.37
 549,500 4.28 4.40 4.28 322,910 24,180 0
25/06/2009
4.28
 1,056,790 4.25 4.46 4.25 535,260 3,600 0
24/06/2009
4.25
 234,300 4.07 4.25 4.25 20 50,390 0
23/06/2009
4.07
 1,071,590 4.25 4.25 4.04 245,220 222,880 0
22/06/2009
4.25
 693,990 4.46 4.46 4.25 238,930 36,110 0
19/06/2009
4.46
 1,487,800 4.25 4.46 4.37 143,470 12,940 0
18/06/2009
4.25
 157,690 4.07 4.25 4.25 0 16,330 0
17/06/2009
4.07
 947,180 3.90 4.07 3.90 104,250 98,640 0
16/06/2009
3.90
 1,319,490 4.04 4.04 3.87 379,210 192,780 0
15/06/2009
4.04
 978,250 4.19 4.19 3.98 127,800 78,630 0
12/06/2009
4.19
 1,008,960 4.37 4.43 4.19 220,640 27,830 0
11/06/2009
4.37
 1,109,720 4.37 4.46 4.34 120,140 403,400 0
10/06/2009
4.37
 1,249,380 4.58 4.58 4.37 341,170 413,780 0
09/06/2009
4.58
 758,270 4.61 4.67 4.52 81,470 71,340 0
08/06/2009
4.61
 319,760 4.40 4.61 4.61 7,190 69,710 0
05/06/2009
4.40
 769,620 4.19 4.40 4.34 178,970 117,490 0
04/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2009
4.19
 642,540 4.10 4.25 4.10 144,590 57,860 0
03/06/2009
4.10
 626,920 4.10 4.16 4.07 214,820 31,990 0
02/06/2009
4.10
 1,099,910 4.02 4.19 4.10 349,190 79,200 0
01/06/2009
4.02
 784,740 3.87 4.02 3.90 277,210 70,390 0
29/05/2009
3.87
 562,790 3.87 3.90 3.78 97,670 53,600 0
28/05/2009
3.87
 613,980 3.93 3.93 3.81 99,790 21,350 0
27/05/2009
3.93
 658,030 3.93 3.99 3.81 194,260 56,720 0
26/05/2009
3.93
 741,030 3.90 4.02 3.90 181,030 34,780 0
25/05/2009
3.90
 717,520 3.72 3.90 3.75 83,300 214,190 0
22/05/2009
3.72
 738,560 3.84 3.84 3.69 59,500 60,300 0
21/05/2009
3.84
 774,240 3.93 3.93 3.84 104,670 4,000 0
20/05/2009
3.93
 1,395,570 3.93 3.96 3.87 355,950 16,050 0
19/05/2009
3.93
 1,014,690 3.90 3.99 3.90 391,980 84,910 0
18/05/2009
3.90
 605,550 3.90 3.99 3.84 142,680 26,180 0
15/05/2009
3.90
 827,290 3.72 3.90 3.78 71,790 135,340 0
14/05/2009
3.72
 1,708,940 3.81 3.81 3.63 498,930 271,780 0
13/05/2009
3.81
 1,640,250 3.99 3.99 3.81 314,320 152,290 0
12/05/2009
3.99
 829,880 3.87 3.99 3.78 269,930 13,320 0
11/05/2009
3.87
 1,265,940 3.75 3.90 3.75 628,220 39,840 0
08/05/2009
3.75
 1,373,780 3.72 3.90 3.72 0 0 0
07/05/2009
3.72
 1,002,450 3.55 3.72 3.69 198,340 71,390 0
06/05/2009
3.55
 2,626,470 3.55 3.72 3.55 941,280 122,200 0
05/05/2009
3.55
 227,170 3.40 3.55 3.55 10,010 6,800 0
04/05/2009
3.40
 223,130 3.25 3.40 3.40 6,380 76,280 0
29/04/2009
3.25
 563,360 3.22 3.25 3.20 129,000 7,320 0
28/04/2009
3.22
 507,210 3.22 3.28 3.20 158,550 53,350 0
27/04/2009
3.22
 742,370 3.17 3.28 3.17 205,510 3,000 0
24/04/2009
3.17
 627,090 3.14 3.17 3.05 138,620 55,480 0
23/04/2009
3.14
 785,730 3.17 3.28 3.14 149,150 26,170 0
22/04/2009
3.17
 967,250 3.02 3.17 3.05 211,160 142,020 0
21/04/2009
3.02
 1,818,020 3.11 3.11 2.96 147,370 313,120 0
20/04/2009
3.11
 402,140 3.25 3.25 3.11 67,830 24,220 0
17/04/2009
3.25
 1,087,860 3.40 3.40 3.25 215,270 6,000 0
16/04/2009
3.40
 1,140,090 3.37 3.46 3.34 49,400 89,950 0
15/04/2009
3.37
 1,697,840 3.49 3.55 3.34 333,750 58,200 0
14/04/2009
3.49
 1,910,600 3.34 3.49 3.34 232,230 112,860 0
13/04/2009
3.34
 104,360 3.20 3.34 3.34 83,420 6,500 0
10/04/2009
3.20
 249,850 3.05 3.20 3.20 20,710 14,850 0
09/04/2009
3.05
 1,017,260 3.05 3.14 2.99 53,510 100,800 0
08/04/2009
3.05
 1,548,930 3.17 3.31 3.02 99,660 113,570 0
07/04/2009
3.17
 1,553,610 3.02 3.17 2.99 224,490 4,190 0
03/04/2009
3.02
 901,030 2.90 3.02 3.02 320,770 13,570 0
02/04/2009
2.90
 1,114,300 2.76 2.90 2.86 60,410 6,170 0
01/04/2009
2.76
 330,150 2.63 2.76 2.70 102,200 22,020 0
31/03/2009
2.63
 828,860 2.68 2.68 2.59 97,110 157,300 0
30/03/2009
2.68
 1,024,320 2.81 2.81 2.68 51,180 9,120 0
27/03/2009
2.81
 822,640 2.93 2.96 2.81 69,410 21,900 0
26/03/2009
2.93
 838,490 2.84 2.93 2.86 279,270 4,390 0
25/03/2009
2.84
 962,740 2.71 2.84 2.69 449,300 42,250 0
24/03/2009
2.71
 240,360 2.58 2.71 2.70 87,580 16,670 0
23/03/2009
2.58
 300,350 2.67 2.68 2.57 30,820 17,760 0
20/03/2009
2.67
 264,540 2.67 2.76 2.61 18,000 4,540 0
19/03/2009
2.67
 682,980 2.80 2.85 2.67 60,080 31,160 0
18/03/2009
2.80
 908,830 2.67 2.80 2.76 172,800 44,040 0
17/03/2009
2.67
 431,840 2.58 2.71 2.63 21,850 7,860 0
16/03/2009
2.58
 230,700 2.54 2.58 2.54 64,750 4,790 0
13/03/2009
2.54
 235,750 2.54 2.57 2.54 11,450 4,630 0
12/03/2009
2.54
 239,390 2.64 2.64 2.52 3,000 0 0
11/03/2009
2.64
 445,460 2.60 2.69 2.61 5,700 69,320 0
10/03/2009
2.60
 498,320 2.59 2.64 2.56 2,440 275,700 0
09/03/2009
2.59
 426,240 2.53 2.61 2.53 57,600 51,000 0
06/03/2009
2.53
 199,000 2.52 2.53 2.46 42,200 300 0
05/03/2009
2.52
 270,690 2.46 2.55 2.47 48,350 57,940 0
04/03/2009
2.46
 181,120 2.43 2.46 2.40 94,260 3,000 0
03/03/2009
2.43
 236,910 2.56 2.56 2.43 22,500 20,710 0
02/03/2009
2.56
 242,220 2.52 2.57 2.43 52,200 57,700 0
27/02/2009
2.52
 337,150 2.40 2.52 2.35 51,910 6,310 0
26/02/2009
2.40
 438,790 2.32 2.40 2.23 27,480 11,570 0
25/02/2009
2.32
 242,810 2.21 2.32 2.29 3,300 3,470 0
24/02/2009
2.21
 277,110 2.32 2.32 2.21 22,390 34,990 0
23/02/2009
2.32
 285,480 2.44 2.44 2.32 12,450 41,520 0
20/02/2009
2.44
 141,830 2.46 2.46 2.41 15,800 35,750 0
19/02/2009
2.46
 309,740 2.46 2.53 2.46 9,000 34,680 0
18/02/2009
2.46
 471,730 2.53 2.53 2.40 48,480 6,180 0
17/02/2009
2.53
 426,570 2.66 2.66 2.53 33,300 81,670 0
16/02/2009
2.66
 357,040 2.73 2.73 2.66 2,790 112,470 0
13/02/2009
2.73
 168,870 2.76 2.76 2.73 1,900 64,420 0

Chính sách bảo mật | Điều khoản sử dụng |