CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		4.20 4.45% 187,931,500 11,335,200 1,107.5
94
105.80
102.10
2 tháng
(2025-11-28) 		2.40 2.50% 302,233,100 10,588,400 1,045.4
92.50
105.80
102.10
3 tháng
(2025-10-29) 		-2.15 -2.14% 474,776,800 29,460,000 2,955.1
92.50
105.80
102.10
6 tháng
(2025-07-31) 		-4.43 -4.30% 1,179,381,700 -28,118,404 -2,885.8
86.10
106.39
102.10
12 tháng
(2025-02-03) 		-26.08 -20.94% 1,996,784,000 -93,458,682 -11,488.4
86.10
125.01
102.10
24 tháng
(2024-02-07) 		21.73 28.31% 3,005,082,300 -148,966,988 -19,089.5
76.04
131.67
102.10
36 tháng
(2023-02-13) 		48.32 96.31% 3,398,573,000 -150,080,462 -19,197.8
48.25
131.67
102.10
60 tháng
(2021-02-22) 		65.31 196.73% 4,379,319,200 -145,320,559 -18,666.5
32.42
131.67
102.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2009
2.76
 133,360 2.70 2.76 2.69 9,750 0 0
05/02/2009
2.70
 212,960 2.76 2.76 2.69 64,100 7,300 0
04/02/2009
2.76
 202,740 2.70 2.78 2.70 2,050 64,190 0
03/02/2009
2.70
 356,020 2.81 2.81 2.70 62,950 76,150 0
02/02/2009
2.81
 234,860 2.93 2.93 2.81 40,220 94,380 0
23/01/2009
2.93
 98,740 2.93 2.96 2.90 5,370 4,910 0
22/01/2009
2.93
 151,060 2.88 2.93 2.87 30,600 79,480 0
21/01/2009
2.88
 135,320 2.90 2.90 2.88 30,330 46,630 0
20/01/2009
2.90
 224,930 2.93 2.93 2.88 50,880 38,560 0
19/01/2009
2.93
 155,140 2.93 2.93 2.90 6,400 600 0
16/01/2009
2.93
 188,470 2.90 2.96 2.90 74,440 2,910 0
15/01/2009
2.90
 249,240 2.96 2.96 2.90 15,740 99,870 0
14/01/2009
2.96
 302,370 2.90 2.99 2.89 67,600 10,610 0
13/01/2009
2.90
 247,860 2.93 2.93 2.88 33,410 3,300 0
12/01/2009
2.93
 115,600 2.93 2.96 2.90 18,700 700 0
09/01/2009
2.93
 218,970 2.99 3.02 2.93 70 0 0
08/01/2009
2.99
 393,810 3.08 3.08 2.96 10,700 66,370 0
07/01/2009
3.08
 764,810 2.99 3.13 3.05 241,760 44,110 0
06/01/2009
2.99
 260,030 2.90 2.99 2.90 94,000 4,750 0
05/01/2009
2.90
 163,060 2.90 2.90 2.85 21,140 22,000 0
02/01/2009
2.90
 47,170 2.90 2.90 2.89 10,230 0 0
31/12/2008
2.90
 426,080 2.93 3.02 2.90 11,810 54,460 0
30/12/2008
2.93
 460,650 2.82 2.96 2.82 93,520 9,470 0
29/12/2008
2.82
 199,210 2.83 2.87 2.81 35,310 3,320 0
26/12/2008
2.83
 249,810 2.84 2.87 2.81 12,400 1,000 0
25/12/2008
2.84
 163,130 2.84 2.87 2.84 15,610 0 0
24/12/2008
2.84
 115,550 2.88 2.88 2.79 16,620 0 0
23/12/2008
2.88
 302,340 2.99 2.99 2.87 22,600 8,930 0
22/12/2008
2.99
 230,890 3.05 3.10 2.99 1,980 3,330 0
19/12/2008
3.05
 373,670 3.05 3.08 2.99 3,530 90,290 0
18/12/2008
3.05
 214,270 3.05 3.10 2.96 7,340 8,080 0
17/12/2008
3.05
 398,150 2.93 3.08 2.90 3,100 60,310 0
16/12/2008
2.93
 493,380 3.08 3.08 2.93 86,150 20,890 0
15/12/2008
3.08
 516,920 2.93 3.08 2.99 17,130 71,840 0
12/12/2008
2.93
 426,360 2.80 2.93 2.90 42,350 42,100 0
11/12/2008
2.80
 181,410 2.74 2.81 2.70 51,150 15,600 0
10/12/2008
2.74
 207,280 2.83 2.83 2.74 27,110 17,050 0
09/12/2008
2.83
 365,650 2.70 2.83 2.70 52,790 51,980 0
08/12/2008
2.70
 365,030 2.84 2.84 2.70 45,150 33,780 0
05/12/2008
2.84
 268,230 2.93 2.93 2.80 24,620 35,430 0
04/12/2008
2.93
 324,230 2.93 2.99 2.90 51,750 225,730 0
03/12/2008
2.93
 242,200 2.90 2.96 2.84 20,670 25,970 0
02/12/2008
2.90
 352,240 3.05 3.05 2.90 12,430 155,450 0
01/12/2008
3.05
 427,260 2.93 3.08 2.90 73,060 153,000 0
28/11/2008
2.93
 339,130 2.81 2.93 2.90 38,600 42,130 0
27/11/2008
2.81
 712,510 2.96 2.96 2.81 600 245,240 0
26/11/2008
2.96
 629,240 3.10 3.13 2.96 16,570 57,950 0
25/11/2008
3.10
 388,490 3.05 3.19 3.08 30,620 123,490 0
24/11/2008
3.05
 381,600 2.93 3.08 3.02 10,360 1,980 0
21/11/2008
2.93
 614,730 3.05 3.08 2.90 8,470 328,810 0
20/11/2008
3.05
 466,120 3.19 3.19 3.05 1,400 128,530 0
19/11/2008
3.19
 336,540 3.28 3.34 3.19 1,850 90,050 0
18/11/2008
3.28
 198,890 3.37 3.37 3.25 25,800 18,000 0
17/11/2008
3.37
 217,640 3.48 3.48 3.37 2,180 62,560 0
14/11/2008
3.48
 597,610 3.34 3.48 3.39 34,040 38,870 0
13/11/2008
3.34
 865,170 3.37 3.42 3.22 7,210 13,570 0
12/11/2008
3.37
 246,800 3.54 3.54 3.37 8,180 13,970 0
11/11/2008
3.54
 536,910 3.71 3.71 3.54 13,450 122,110 0
10/11/2008
3.71
 435,320 3.54 3.71 3.66 17,400 5,920 0
07/11/2008: Cổ tức tiền mặt tỉ lệ: 16%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/11/2008
3.54
 1,095,780 3.38 3.54 3.42 80,930 57,720 0
06/11/2008
3.38
 1,300,900 3.25 3.40 3.15 286,640 97,010 0

Chính sách bảo mật | Điều khoản sử dụng |