CTCP FPT (fpt)

73.70
-1.80
(-2.38%)
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
(2026-04-06) 		1.60 2.17% 145,889,200 -34,856,517 -194.0
73.40
79.10
73.70
2 tháng
(2026-03-05) 		-8.90 -10.55% 392,047,800 -71,576,917 -3,297.5
73.10
84.40
73.70
3 tháng
(2026-02-03) 		-28.40 -27.33% 672,672,200 -166,091,317 -12,173.8
73.10
103.90
73.70
6 tháng
(2025-11-05) 		-24.36 -24.39% 1,138,951,800 -135,068,817 -9,052.3
73.10
106.10
73.70
12 tháng
(2025-05-09) 		-23.48 -23.72% 2,280,577,000 -193,237,208 -15,705.7
73.10
110.95
73.70
24 tháng
(2024-05-14) 		-20.01 -20.95% 3,550,513,000 -305,712,827 -30,279.5
73.10
131.67
73.70
36 tháng
(2023-05-22) 		24.20 47.19% 4,085,127,900 -307,225,205 -30,448.4
50.55
131.67
73.70
60 tháng
(2021-05-31) 		33.19 78.43% 4,955,698,600 -304,964,096 -30,134.4
40.58
131.67
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/04/2009
2.87
 1,114,300 2.73 2.87 2.83 60,410 6,170 0
01/04/2009
2.73
 330,150 2.61 2.73 2.67 102,200 22,020 0
31/03/2009
2.61
 828,860 2.65 2.65 2.56 97,110 157,300 0
30/03/2009
2.65
 1,024,320 2.79 2.79 2.65 51,180 9,120 0
27/03/2009
2.79
 822,640 2.90 2.93 2.79 69,410 21,900 0
26/03/2009
2.90
 838,490 2.81 2.90 2.83 279,270 4,390 0
25/03/2009
2.81
 962,740 2.68 2.81 2.66 449,300 42,250 0
24/03/2009
2.68
 240,360 2.55 2.68 2.67 87,580 16,670 0
23/03/2009
2.55
 300,350 2.64 2.65 2.54 30,820 17,760 0
20/03/2009
2.64
 264,540 2.64 2.73 2.58 18,000 4,540 0
19/03/2009
2.64
 682,980 2.77 2.82 2.64 60,080 31,160 0
18/03/2009
2.77
 908,830 2.65 2.77 2.73 172,800 44,040 0
17/03/2009
2.65
 431,840 2.55 2.68 2.60 21,850 7,860 0
16/03/2009
2.55
 230,700 2.52 2.55 2.52 64,750 4,790 0
13/03/2009
2.52
 235,750 2.52 2.54 2.51 11,450 4,630 0
12/03/2009
2.52
 239,390 2.61 2.61 2.49 3,000 0 0
11/03/2009
2.61
 445,460 2.58 2.66 2.58 5,700 69,320 0
10/03/2009
2.58
 498,320 2.56 2.62 2.53 2,440 275,700 0
09/03/2009
2.56
 426,240 2.51 2.58 2.50 57,600 51,000 0
06/03/2009
2.51
 199,000 2.49 2.51 2.44 42,200 300 0
05/03/2009
2.49
 270,690 2.43 2.52 2.45 48,350 57,940 0
04/03/2009
2.43
 181,120 2.41 2.44 2.38 94,260 3,000 0
03/03/2009
2.41
 236,910 2.53 2.53 2.41 22,500 20,710 0
02/03/2009
2.53
 242,220 2.49 2.55 2.41 52,200 57,700 0
27/02/2009
2.49
 337,150 2.38 2.49 2.32 51,910 6,310 0
26/02/2009
2.38
 438,790 2.29 2.38 2.20 27,480 11,570 0
25/02/2009
2.29
 242,810 2.19 2.29 2.26 3,300 3,470 0
24/02/2009
2.19
 277,110 2.30 2.30 2.19 22,390 34,990 0
23/02/2009
2.30
 285,480 2.41 2.41 2.30 12,450 41,520 0
20/02/2009
2.41
 141,830 2.44 2.44 2.38 15,800 35,750 0
19/02/2009
2.44
 309,740 2.44 2.50 2.44 9,000 34,680 0
18/02/2009
2.44
 471,730 2.50 2.50 2.38 48,480 6,180 0
17/02/2009
2.50
 426,570 2.63 2.63 2.50 33,300 81,670 0
16/02/2009
2.63
 357,040 2.70 2.70 2.63 2,790 112,470 0
13/02/2009
2.70
 168,870 2.73 2.73 2.70 1,900 64,420 0
12/02/2009
2.73
 225,260 2.73 2.75 2.71 2,130 107,200 0
11/02/2009
2.73
 327,510 2.79 2.79 2.73 36,620 120,160 0
10/02/2009
2.79
 100,540 2.86 2.86 2.76 14,910 0 0
09/02/2009
2.86
 147,690 2.76 2.86 2.76 14,840 500 0

Chính sách bảo mật | Điều khoản sử dụng |