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)
14/09/2012
4.26
 143,660 4.26 4.31 4.26 0 0 0
13/09/2012
4.26
 142,710 4.26 4.28 4.21 4,160 280 0.2
12/09/2012
4.26
 55,010 4.23 4.31 4.22 116,600 116,600 0
11/09/2012
4.23
 91,990 4.22 4.26 4.09 0 5,170 -0.2
10/09/2012
4.22
 94,970 4.32 4.33 4.19 1,070 0 0.0
07/09/2012
4.32
 105,620 4.33 4.34 4.29 300 4,160 -0.2
06/09/2012
4.33
 146,150 4.45 4.45 4.30 31,070 28,070 0.1
05/09/2012
4.45
 172,150 4.60 4.61 4.45 45,000 45,000 0
04/09/2012
4.60
 196,570 4.41 4.63 4.46 4,620 1,070 0.1
31/08/2012
4.41
 490,150 4.20 4.41 4.19 340 300 0.0
30/08/2012
4.20
 556,380 4.20 4.23 4.18 10 3,000 -0.1
29/08/2012
4.20
 516,890 4.19 4.29 4.18 22,050 20,000 0.1
28/08/2012
4.19
 387,150 4.30 4.40 4.17 187,570 188,020 -0.0
27/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2012
4.30
 327,330 4.52 4.63 4.30 129,920 129,540 0.0
24/08/2012
4.52
 166,690 4.49 4.62 4.28 112,670 111,700 0.0
23/08/2012
4.49
 306,220 4.72 4.72 4.49 57,290 52,720 0.2
22/08/2012
4.72
 175,470 4.72 4.83 4.70 1,000 4,170 -0.1
21/08/2012
4.72
 424,710 4.95 4.95 4.71 475,000 470,720 0.2
20/08/2012
4.95
 87,130 4.88 4.96 4.88 15,000 970 0.6
17/08/2012
4.88
 219,300 4.92 4.94 4.83 470 6,620 -0.3
16/08/2012
4.92
 324,050 4.95 5.02 4.92 187,853 185,233 0.1
15/08/2012
4.95
 398,780 4.97 4.98 4.94 8,750 5,000 0.2
14/08/2012
4.97
 223,310 4.99 5.04 4.92 42,480 55,000 -0.6
13/08/2012
4.99
 155,720 4.92 5.06 4.93 5,650 470 0.2
10/08/2012
4.92
 461,230 5.04 5.06 4.92 19,160 3,620 0.0
09/08/2012
5.04
 324,860 5.06 5.08 5.00 4,700 8,750 -0.2
08/08/2012
5.06
 71,270 5.07 5.07 5.05 1,750 2,480 -0.0
07/08/2012
5.07
 144,950 5.07 5.08 5.05 2,080 5,650 -0.2
06/08/2012
5.07
 148,440 5.08 5.10 5.05 730 19,160 -0.9
03/08/2012
5.08
 159,240 5.07 5.08 5.05 0 4,700 -0.2
02/08/2012
5.07
 89,910 5.07 5.11 5.05 20 1,740 -0.1
01/08/2012
5.07
 134,550 5.11 5.11 5.06 27,270 22,080 0.2
31/07/2012
5.11
 142,000 5.23 5.23 5.10 35,480 36,200 -0.0
30/07/2012
5.23
 188,880 5.15 5.26 5.15 3,830 0 0.2
27/07/2012
5.15
 116,650 5.13 5.17 5.13 50,080 40,450 0.5
26/07/2012
5.13
 88,280 5.10 5.13 5.07 40,218 30,398 0.5
25/07/2012
5.10
 178,060 5.28 5.28 5.10 1,923,302 81,210 94.8
24/07/2012
5.28
 297,120 5.06 5.30 5.06 4,950 3,830 0.1
23/07/2012
5.06
 61,190 5.06 5.06 5.04 470 9,650 -0.4
20/07/2012
5.06
 83,160 5.07 5.14 5.06 5,000 17,090 -0.6
19/07/2012
5.07
 62,810 5.06 5.07 5.02 113,500 114,550 -0.0
18/07/2012
5.06
 54,300 5.08 5.09 5.05 100,260 104,950 -0.2
17/07/2012
5.08
 38,870 5.08 5.08 5.05 0 470 -0.0
16/07/2012
5.08
 23,050 5.13 5.19 5.07 480 5,000 -0.2
13/07/2012
5.13
 30,930 5.06 5.15 5.05 2,300 1,000 0.1
12/07/2012
5.06
 20,870 5.06 5.06 5.05 0 260 -0.0
11/07/2012
5.06
 40,600 5.05 5.06 5.02 27,580 21,600 0.3
10/07/2012
5.05
 27,540 5.06 5.07 5.05 0 480 -0.0
09/07/2012
5.06
 14,410 5.10 5.10 4.99 289,160 291,330 -0.1
06/07/2012
5.10
 26,770 5.10 5.13 5.10 130 0 0.0
05/07/2012
5.10
 35,790 5.07 5.11 5.07 3,430 150 0.2
04/07/2012
5.07
 18,440 5.05 5.10 5.05 55,000 50,000 0.2
03/07/2012
5.05
 12,120 5.06 5.13 5.05 76,300 75,130 0.1
02/07/2012
5.06
 131,390 5.06 5.20 5.05 4,170 130 0.2
29/06/2012
5.06
 4,970 5.06 5.14 5.06 0 3,430 -0.2
28/06/2012
5.06
 36,470 5.22 5.23 5.06 5,250 5,000 0.0
27/06/2012
5.22
 73,780 5.22 5.26 5.22 15,500 1,300 0.7
26/06/2012
5.22
 31,110 5.26 5.26 5.22 0 4,170 -0.2
25/06/2012
5.26
 42,840 5.26 5.29 5.25 70 0 0.0
22/06/2012
5.26
 67,350 5.28 5.28 5.26 10 5,250 -0.3
21/06/2012
5.28
 50,360 5.29 5.29 5.26 0 15,500 -0.8
20/06/2012
5.29
 89,720 5.27 5.31 5.27 1,600 0 0.1
19/06/2012
5.27
 103,760 5.27 5.28 5.25 0 70 -0.0
18/06/2012
5.27
 34,490 5.25 5.32 5.25 22,000 20,000 0.1
15/06/2012
5.25
 108,970 5.24 5.27 5.24 46,390 42,000 0.2
14/06/2012
5.24
 70,750 5.26 5.28 5.23 15,880 1,600 0.7
13/06/2012
5.26
 71,920 5.26 5.28 5.25 74,720 70,000 0.2
12/06/2012
5.26
 85,420 5.27 5.28 5.25 80,630 72,000 0.4
11/06/2012
5.27
 41,690 5.26 5.30 5.23 6,000 4,390 0.1
08/06/2012
5.26
 82,110 5.29 5.37 5.26 1,000 15,880 -0.7
07/06/2012
5.29
 32,200 5.29 5.32 5.29 1,000 4,720 -0.2
06/06/2012
5.29
 53,290 5.26 5.30 5.25 63,650 60,630 0.2
05/06/2012
5.26
 146,830 5.26 5.27 5.23 62,000 66,000 -0.2
04/06/2012
5.26
 99,040 5.29 5.29 5.26 1,880 1,000 0.0
01/06/2012
5.29
 38,050 5.30 5.31 5.29 20,000 21,000 -0.0
31/05/2012
5.30
 140,030 5.32 5.32 5.29 5,000 13,650 -0.4
30/05/2012
5.32
 65,430 5.31 5.37 5.29 9,300 2,000 0.4
29/05/2012
5.31
 64,910 5.32 5.32 5.28 24,530 24,380 0.0
28/05/2012
5.32
 124,200 5.32 5.37 5.31 22,350 0 1.2
25/05/2012
5.32
 103,830 5.22 5.32 5.26 4,350 5,000 -0.0
24/05/2012
5.22
 99,980 5.24 5.26 5.22 74,300 70,300 0.2
23/05/2012
5.24
 127,830 5.35 5.35 5.21 50,500 52,030 -0.1
22/05/2012
5.35
 89,520 5.42 5.48 5.34 1,040 22,350 -1.1
21/05/2012
5.42
 167,520 5.21 5.42 5.26 20,120 4,350 0.8
18/05/2012
5.21
 264,100 5.35 5.35 5.15 0 13,300 -0.6
17/05/2012
5.35
 160,230 5.29 5.37 5.31 345,910 320,500 1.3
16/05/2012
5.29
 110,580 5.31 5.37 5.29 18,770 1,030 0.9
15/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2012
5.31
 350,530 5.41 5.58 5.30 4,540 20,120 -0.8
14/05/2012
5.41
 213,220 5.45 5.54 5.41 2,590 0 0.2
11/05/2012
5.45
 284,390 5.54 5.62 5.45 5,330 20,560 -1.0
10/05/2012
5.54
 290,000 5.58 5.62 5.54 0 18,770 -1.2
09/05/2012
5.58
 264,470 5.62 5.62 5.54 101,890 104,540 -0.2
08/05/2012
5.62
 311,770 5.66 5.71 5.58 34,939 34,879 0.0
07/05/2012
5.66
 284,350 5.58 5.66 5.54 0 5,330 -0.4
04/05/2012
5.58
 388,650 5.50 5.62 5.50 1,000 0 0.1
03/05/2012
5.50
 550,510 5.24 5.50 5.41 59,730 21,890 2.5
02/05/2012
5.24
 425,310 5.03 5.24 5.20 12,700 3,340 0.6
27/04/2012
5.03
 108,790 5.03 5.11 5.03 4,520 0 0.3
26/04/2012
5.03
 180,500 5.11 5.20 5.03 39,560 21,000 1.1
25/04/2012
5.11
 79,440 5.07 5.20 5.07 27,160 39,730 -0.7

Chính sách bảo mật | Điều khoản sử dụng |