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)
02/10/2009
4.86
 686,700 5.00 5.00 4.77 267,120 295,270 0
01/10/2009
5.00
 620,340 5.09 5.09 5.00 340,250 366,600 0
30/09/2009
5.09
 905,310 5.09 5.15 5.06 506,340 716,010 0
29/09/2009
5.09
 894,270 5.12 5.15 5.06 381,300 478,390 0
28/09/2009
5.12
 889,040 5.12 5.18 5.09 287,100 605,030 0
25/09/2009
5.12
 643,170 5.12 5.15 5.09 247,980 425,100 0
24/09/2009
5.12
 422,860 5.18 5.18 5.09 136,650 143,790 0
23/09/2009
5.18
 831,800 5.24 5.30 5.18 169,610 251,310 0
22/09/2009
5.24
 460,640 5.30 5.39 5.18 88,250 76,280 0
21/09/2009
5.30
 314,940 5.30 5.39 5.30 78,350 21,940 0
18/09/2009
5.30
 607,370 5.30 5.30 5.18 281,970 127,550 0
17/09/2009
5.30
 973,080 5.12 5.33 5.06 620,400 35,100 0
16/09/2009
5.12
 931,000 5.30 5.30 5.09 230,250 64,780 0
15/09/2009
5.30
 745,520 5.18 5.42 5.21 46,040 189,430 0
14/09/2009
5.18
 1,027,940 4.94 5.18 5.09 594,600 19,250 0
11/09/2009
4.94
 451,540 4.97 5.00 4.94 321,440 2,830 0
10/09/2009
4.97
 333,480 4.94 4.97 4.77 217,490 8,650 0
09/09/2009
4.94
 361,920 4.89 4.97 4.83 111,240 0 0
08/09/2009
4.89
 269,040 4.83 4.92 4.83 59,880 6,500 0
07/09/2009
4.83
 594,460 4.94 4.94 4.71 93,230 80,090 0
04/09/2009
4.94
 669,090 5.03 5.06 4.94 367,480 18,780 0
03/09/2009
5.03
 616,240 5.15 5.15 5.00 343,300 102,630 0
02/09/2009
5.15
 0 5.15 5.15 5.15 0 0 0
01/09/2009
5.15
 411,450 5.24 5.24 5.12 177,610 196,890 0
31/08/2009
5.24
 380,650 5.12 5.24 5.18 123,770 35,850 0
28/08/2009
5.12
 418,120 5.06 5.12 5.00 100,530 310 0
27/08/2009
5.06
 877,910 5.06 5.06 4.92 277,780 13,570 0
26/08/2009
5.06
 495,630 5.12 5.12 5.00 324,210 38,660 0
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

Chính sách bảo mật | Điều khoản sử dụng |