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)
11/02/2009
2.76
 327,510 2.81 2.81 2.76 36,620 120,160 0
10/02/2009
2.81
 100,540 2.89 2.89 2.78 14,910 0 0
09/02/2009
2.89
 147,690 2.78 2.89 2.78 14,840 500 0
06/02/2009
2.78
 133,360 2.73 2.78 2.72 9,750 0 0
05/02/2009
2.73
 212,960 2.78 2.78 2.71 64,100 7,300 0
04/02/2009
2.78
 202,740 2.73 2.81 2.73 2,050 64,190 0
03/02/2009
2.73
 356,020 2.84 2.84 2.73 62,950 76,150 0
02/02/2009
2.84
 234,860 2.96 2.96 2.84 40,220 94,380 0
23/01/2009
2.96
 98,740 2.96 2.99 2.93 5,370 4,910 0
22/01/2009
2.96
 151,060 2.91 2.96 2.90 30,600 79,480 0
21/01/2009
2.91
 135,320 2.93 2.93 2.91 30,330 46,630 0
20/01/2009
2.93
 224,930 2.96 2.96 2.91 50,880 38,560 0
19/01/2009
2.96
 155,140 2.96 2.96 2.93 6,400 600 0
16/01/2009
2.96
 188,470 2.93 2.99 2.93 74,440 2,910 0
15/01/2009
2.93
 249,240 2.99 2.99 2.93 15,740 99,870 0
14/01/2009
2.99
 302,370 2.93 3.02 2.92 67,600 10,610 0
13/01/2009
2.93
 247,860 2.96 2.96 2.91 33,410 3,300 0
12/01/2009
2.96
 115,600 2.96 2.99 2.93 18,700 700 0
09/01/2009
2.96
 218,970 3.02 3.05 2.96 70 0 0
08/01/2009
3.02
 393,810 3.11 3.11 2.99 10,700 66,370 0
07/01/2009
3.11
 764,810 3.02 3.17 3.08 241,760 44,110 0
06/01/2009
3.02
 260,030 2.93 3.02 2.93 94,000 4,750 0
05/01/2009
2.93
 163,060 2.93 2.93 2.88 21,140 22,000 0
02/01/2009
2.93
 47,170 2.93 2.93 2.92 10,230 0 0
31/12/2008
2.93
 426,080 2.96 3.05 2.93 11,810 54,460 0
30/12/2008
2.96
 460,650 2.85 2.99 2.85 93,520 9,470 0
29/12/2008
2.85
 199,210 2.86 2.90 2.84 35,310 3,320 0
26/12/2008
2.86
 249,810 2.87 2.90 2.84 12,400 1,000 0
25/12/2008
2.87
 163,130 2.87 2.90 2.87 15,610 0 0
24/12/2008
2.87
 115,550 2.91 2.91 2.81 16,620 0 0
23/12/2008
2.91
 302,340 3.02 3.02 2.90 22,600 8,930 0
22/12/2008
3.02
 230,890 3.08 3.14 3.02 1,980 3,330 0
19/12/2008
3.08
 373,670 3.08 3.11 3.02 3,530 90,290 0
18/12/2008
3.08
 214,270 3.08 3.14 2.99 7,340 8,080 0
17/12/2008
3.08
 398,150 2.96 3.11 2.93 3,100 60,310 0
16/12/2008
2.96
 493,380 3.11 3.11 2.96 86,150 20,890 0
15/12/2008
3.11
 516,920 2.96 3.11 3.02 17,130 71,840 0
12/12/2008
2.96
 426,360 2.83 2.96 2.93 42,350 42,100 0
11/12/2008
2.83
 181,410 2.77 2.84 2.73 51,150 15,600 0
10/12/2008
2.77
 207,280 2.86 2.86 2.77 27,110 17,050 0
09/12/2008
2.86
 365,650 2.73 2.86 2.73 52,790 51,980 0
08/12/2008
2.73
 365,030 2.87 2.87 2.73 45,150 33,780 0
05/12/2008
2.87
 268,230 2.96 2.96 2.83 24,620 35,430 0
04/12/2008
2.96
 324,230 2.96 3.02 2.93 51,750 225,730 0
03/12/2008
2.96
 242,200 2.93 2.99 2.87 20,670 25,970 0
02/12/2008
2.93
 352,240 3.08 3.08 2.93 12,430 155,450 0
01/12/2008
3.08
 427,260 2.96 3.11 2.93 73,060 153,000 0
28/11/2008
2.96
 339,130 2.84 2.96 2.93 38,600 42,130 0
27/11/2008
2.84
 712,510 2.99 2.99 2.84 600 245,240 0
26/11/2008
2.99
 629,240 3.14 3.17 2.99 16,570 57,950 0
25/11/2008
3.14
 388,490 3.08 3.22 3.11 30,620 123,490 0
24/11/2008
3.08
 381,600 2.96 3.11 3.05 10,360 1,980 0
21/11/2008
2.96
 614,730 3.08 3.11 2.93 8,470 328,810 0
20/11/2008
3.08
 466,120 3.22 3.22 3.08 1,400 128,530 0
19/11/2008
3.22
 336,540 3.31 3.37 3.22 1,850 90,050 0
18/11/2008
3.31
 198,890 3.40 3.40 3.28 25,800 18,000 0
17/11/2008
3.40
 217,640 3.52 3.52 3.40 2,180 62,560 0
14/11/2008
3.52
 597,610 3.37 3.52 3.43 34,040 38,870 0
13/11/2008
3.37
 865,170 3.40 3.46 3.25 7,210 13,570 0
12/11/2008
3.40
 246,800 3.58 3.58 3.40 8,180 13,970 0
11/11/2008
3.58
 536,910 3.75 3.75 3.58 13,450 122,110 0
10/11/2008
3.75
 435,320 3.58 3.75 3.69 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
3.58
 1,095,780 3.42 3.58 3.46 80,930 57,720 0
06/11/2008
3.42
 1,300,900 3.28 3.44 3.19 286,640 97,010 0
05/11/2008
3.28
 160,580 3.13 3.28 3.28 72,810 100 0
04/11/2008
3.13
 516,940 2.99 3.13 2.99 13,950 38,250 0
03/11/2008
2.99
 720,560 2.86 2.99 2.86 37,040 55,200 0
31/10/2008
2.86
 214,790 2.73 2.86 2.86 2,240 64,930 0
30/10/2008
2.73
 275,860 2.61 2.73 2.61 2,650 22,450 0
29/10/2008
2.61
 425,290 2.49 2.61 2.57 69,550 7,750 0
28/10/2008
2.49
 467,380 2.55 2.61 2.44 53,570 133,110 0
27/10/2008
2.55
 390,520 2.67 2.67 2.55 10,000 114,060 0
24/10/2008
2.67
 398,060 2.80 2.80 2.67 13,970 90,400 0
23/10/2008
2.80
 423,180 2.94 2.94 2.80 62,500 152,850 0
22/10/2008
2.94
 175,620 2.99 2.99 2.88 27,330 13,350 0
21/10/2008
2.99
 413,160 2.86 2.99 2.86 4,070 31,890 0
20/10/2008
2.86
 193,520 2.99 2.99 2.86 18,460 7,900 0
17/10/2008
2.99
 380,430 2.92 3.05 2.96 8,100 186,160 0
16/10/2008
2.92
 453,110 2.88 3.01 2.78 9,200 26,920 0
15/10/2008
2.88
 620,510 2.74 2.88 2.76 49,080 200,070 0
14/10/2008
2.74
 42,650 2.63 2.74 2.74 0 41,650 0
13/10/2008
2.63
 445,480 2.76 2.84 2.63 27,300 164,960 0
10/10/2008
2.76
 221,730 2.90 2.90 2.76 52,940 120,610 0
09/10/2008
2.90
 808,160 3.03 3.05 2.90 91,470 339,550 0
08/10/2008
3.03
 181,880 3.19 3.19 3.03 11,560 64,020 0
07/10/2008
3.19
 138,250 3.34 3.34 3.19 21,480 25,390 0
06/10/2008
3.34
 385,060 3.51 3.51 3.34 31,710 90,570 0
03/10/2008
3.51
 212,730 3.65 3.65 3.51 34,280 63,210 0
02/10/2008
3.65
 250,480 3.57 3.72 3.53 7,670 111,810 0
01/10/2008
3.57
 417,070 3.51 3.65 3.40 120,820 102,490 0
30/09/2008
3.51
 15,530 3.68 3.68 3.51 3,600 1,650 0
29/09/2008
3.68
 252,860 3.82 3.84 3.67 20,160 8,130 0
26/09/2008
3.82
 545,710 3.65 3.82 3.65 201,740 19,390 0
25/09/2008
3.65
 502,610 3.47 3.65 3.51 295,510 50,690 0
24/09/2008
3.47
 278,850 3.61 3.61 3.47 170,230 66,760 0
23/09/2008
3.61
 1,258,580 3.47 3.65 3.34 726,870 109,300 0
22/09/2008
3.47
 326,690 3.32 3.47 3.47 98,490 202,290 0
19/09/2008
3.32
 757,290 3.17 3.32 3.30 191,280 392,820 0
18/09/2008
3.17
 144,600 3.32 3.32 3.17 132,030 97,500 0
17/09/2008
3.32
 71,390 3.49 3.49 3.32 38,610 52,690 0

Chính sách bảo mật | Điều khoản sử dụng |