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)
15/09/2010
5.99
 102,130 5.99 6.03 5.91 93,110 64,150 2.1
14/09/2010
5.99
 44,550 5.99 6.03 5.91 18,680 13,190 0.4
13/09/2010
5.99
 88,930 5.95 6.12 5.91 66,500 7,480 4.3
10/09/2010
5.95
 146,040 6.03 6.08 5.95 163,638 89,088 5.4
09/09/2010
6.03
 107,640 5.95 6.03 5.99 95,330 4,640 6.6
08/09/2010
5.95
 174,600 5.99 5.99 5.91 149,530 137,160 0.9
07/09/2010
5.99
 286,140 6.08 6.08 5.99 202,370 171,520 2.3
06/09/2010
6.08
 471,980 6.12 6.36 6.08 424,170 61,480 27.5
01/09/2010
6.12
 350,890 6.16 6.16 5.87 104,420 237,890 -9.6
31/08/2010
6.16
 590,670 5.91 6.16 5.91 578,120 75,080 37.2
30/08/2010
5.91
 192,440 5.75 6.03 5.87 41,540 127,690 -6.2
27/08/2010
5.75
 92,270 5.75 5.79 5.66 31,360 40,880 -0.7
26/08/2010
5.75
 210,480 5.71 5.83 5.62 95,610 119,220 -1.6
25/08/2010
5.71
 260,880 5.75 5.79 5.54 73,670 114,710 -2.8
24/08/2010
5.75
 244,030 5.99 5.99 5.75 154,760 30,900 8.7
23/08/2010
5.99
 106,720 6.16 6.16 5.99 103,000 48,210 4.0
20/08/2010
6.16
 142,640 5.91 6.16 5.79 109,130 9,160 7.5
19/08/2010
5.91
 100,200 5.95 5.95 5.87 74,500 35,970 2.8
18/08/2010
5.95
 61,810 6.16 6.16 5.95 47,090 17,780 2.1
17/08/2010
6.16
 146,050 6.03 6.16 5.99 127,310 45,430 6.1
16/08/2010
6.03
 130,520 5.83 6.03 5.79 48,120 79,630 -2.2
13/08/2010
5.83
 173,160 5.83 5.87 5.71 24,860 65,680 -2.9
12/08/2010
5.83
 208,310 6.08 6.08 5.83 91,530 47,460 3.2
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
6.08
 33,000 5.99 6.16 6.08 3,880 0 0.3
10/08/2010
5.99
 309,210 6.07 6.07 5.91 43,330 120,960 -5.7
09/08/2010
6.07
 240,080 6.24 6.24 6.03 47,490 102,130 -4.1
06/08/2010
6.24
 277,060 6.40 6.40 6.16 77,320 230,970 -11.8
05/08/2010
6.40
 303,250 6.11 6.40 6.24 268,570 44,390 17.6
04/08/2010
6.11
 276,520 6.32 6.32 6.07 103,470 139,470 -2.7
03/08/2010
6.32
 431,310 6.20 6.48 6.28 339,780 82,420 20.5
02/08/2010
6.20
 198,490 6.24 6.24 6.11 60,480 54,790 0.4
30/07/2010
6.24
 722,770 6.03 6.32 6.07 516,920 108,740 31.6
29/07/2010
6.03
 504,800 5.75 6.03 5.75 587,020 153,960 32.1
28/07/2010
5.75
 164,670 5.87 5.87 5.71 116,030 149,130 -2.4
27/07/2010
5.87
 943,920 5.63 5.87 5.71 646,850 142,360 36.4
26/07/2010
5.63
 79,350 5.71 5.71 5.63 49,500 42,620 0.5
23/07/2010
5.71
 180,270 5.67 5.71 5.67 154,490 52,180 7.2
22/07/2010
5.67
 398,000 5.63 5.71 5.63 490,900 29,060 32.3
21/07/2010
5.63
 131,970 5.67 5.67 5.59 116,240 78,860 2.6
20/07/2010
5.67
 125,270 5.67 5.67 5.59 121,650 11,210 7.7
19/07/2010
5.67
 116,500 5.63 5.67 5.59 112,120 4,450 7.5
16/07/2010
5.63
 56,830 5.63 5.63 5.59 49,090 21,100 1.9
15/07/2010
5.63
 122,480 5.55 5.63 5.51 139,280 68,570 4.9
14/07/2010
5.55
 78,990 5.63 5.63 5.55 9,900 22,180 -0.8
13/07/2010
5.63
 480,870 5.55 5.67 5.59 526,200 149,550 26.2
12/07/2010
5.55
 70,640 5.59 5.59 5.47 35,980 25,610 0.7
09/07/2010
5.59
 43,130 5.63 5.63 5.55 25,800 7,230 1.3
08/07/2010
5.63
 170,440 5.47 5.67 5.55 159,040 35,160 8.6
07/07/2010
5.47
 118,100 5.51 5.59 5.47 91,700 51,820 2.7
06/07/2010
5.51
 256,550 5.55 5.59 5.47 239,650 106,320 9.1
05/07/2010
5.55
 165,700 5.51 5.59 5.51 124,390 131,950 -0.5
02/07/2010
5.51
 133,410 5.67 5.67 5.47 71,850 95,780 -1.6
01/07/2010
5.67
 276,410 5.59 5.67 5.51 273,840 114,840 11.0
30/06/2010
5.59
 104,470 5.63 5.63 5.47 99,390 61,840 2.6
29/06/2010
5.63
 481,940 5.51 5.67 5.55 668,680 194,230 33.1
28/06/2010
5.51
 53,210 5.55 5.55 5.51 39,250 35,190 0.3
25/06/2010
5.55
 113,780 5.63 5.63 5.51 97,850 51,430 3.2
24/06/2010
5.63
 315,930 5.47 5.71 5.47 295,820 156,820 9.7
23/06/2010
5.47
 85,850 5.67 5.67 5.47 55,600 74,400 -1.3
22/06/2010
5.67
 272,670 5.59 5.67 5.55 260,690 76,050 12.8
21/06/2010
5.59
 190,170 5.47 5.59 5.51 177,280 141,200 2.5
18/06/2010
5.47
 192,690 5.55 5.59 5.47 159,680 93,200 4.6
17/06/2010
5.55
 284,160 5.47 5.55 5.47 347,408 178,528 11.5
16/06/2010
5.47
 92,920 5.39 5.47 5.39 57,250 21,890 2.4
15/06/2010
5.39
 133,940 5.55 5.55 5.39 63,350 77,060 -0.9
14/06/2010
5.55
 222,930 5.43 5.55 5.51 168,030 123,030 3.1
11/06/2010
5.43
 137,070 5.39 5.47 5.39 205,457 163,857 2.8
10/06/2010
5.39
 166,990 5.35 5.43 5.35 112,350 37,000 5.0
09/06/2010
5.35
 141,270 5.26 5.39 5.30 320,180 247,680 4.8
08/06/2010
5.26
 201,830 5.22 5.26 5.22 122,360 77,410 2.9
07/06/2010
5.22
 242,030 5.43 5.43 5.22 123,940 147,830 -1.5
04/06/2010
5.43
 201,460 5.39 5.47 5.43 171,280 55,450 7.8
03/06/2010
5.39
 337,580 5.35 5.43 5.35 282,380 120,000 10.8
02/06/2010
5.35
 292,360 5.35 5.39 5.30 268,480 157,240 7.3
01/06/2010
5.35
 208,590 5.26 5.35 5.22 183,690 93,250 5.9
31/05/2010
5.26
 196,760 5.35 5.35 5.26 107,960 36,140 4.7
28/05/2010
5.35
 475,090 5.30 5.43 5.30 83,090 121,600 -2.5
27/05/2010
5.30
 750,690 5.22 5.30 5.18 138,500 178,570 -2.6
26/05/2010
5.22
 250,910 5.22 5.35 5.18 65,120 108,780 -2.8
25/05/2010
5.22
 247,320 4.98 5.22 5.06 134,980 31,660 6.6
24/05/2010
4.98
 151,520 4.78 4.98 4.86 28,820 18,210 0.7
21/05/2010
4.78
 272,680 4.98 4.98 4.78 37,040 92,340 -3.3
20/05/2010
4.98
 89,050 4.82 4.98 4.70 24,300 2,100 1.4
19/05/2010
4.82
 281,930 4.94 4.94 4.78 15,100 180,680 -9.9
18/05/2010
4.94
 281,790 4.94 4.98 4.86 12,350 152,150 -8.5
17/05/2010
4.94
 136,050 5.14 5.14 4.94 13,020 76,100 -3.9
14/05/2010
5.14
 43,580 5.14 5.22 5.14 12,080 18,460 -0.4
13/05/2010
5.14
 91,730 5.06 5.18 5.02 32,590 490 2.0
12/05/2010
5.06
 93,610 5.18 5.22 5.06 21,870 51,920 -1.9
11/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
11/05/2010
5.18
 155,980 5.19 5.43 5.18 24,200 56,890 -2.1
10/05/2010
5.19
 335,850 5.25 5.25 5.10 22,520 210,520 -16.0
07/05/2010
5.25
 210,840 5.31 5.31 5.19 1,789,390 1,792,480 -0.3
06/05/2010
5.31
 299,590 5.41 5.41 5.31 6,870 253,310 -21.6
05/05/2010
5.41
 308,760 5.38 5.41 5.35 26,740 199,630 -15.3
04/05/2010
5.38
 101,940 5.35 5.50 5.38 19,160 30,290 -1.0
29/04/2010
5.35
 461,540 5.38 5.41 5.35 120,080 303,260 0
28/04/2010
5.38
 156,830 5.38 5.38 5.31 13,890 79,380 -5.8
27/04/2010
5.38
 336,330 5.38 5.44 5.38 47,650 172,960 -11.1
26/04/2010
5.38
 267,720 5.35 5.41 5.35 230,050 120,510 9.7
22/04/2010
5.35
 266,820 5.22 5.35 5.22 65,520 109,870 -3.9

Chính sách bảo mật | Điều khoản sử dụng |