CTCP FPT (fpt)

77
-0.70
(-0.90%)
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
(2026-02-11) 		-20.90 -21.20% 322,538,300 -94,823,200 -8,551.6
75.90
98.80
77
2 tháng
(2026-01-12) 		-21.80 -21.91% 571,097,800 -101,247,100 -9,160.7
75.90
106.10
77
3 tháng
(2025-12-15) 		-16.10 -17.16% 677,856,000 -98,304,400 -8,865.3
75.90
106.10
77
6 tháng
(2025-09-15) 		-23.15 -22.96% 1,295,891,700 -82,658,400 -7,209.4
75.90
106.10
77
12 tháng
(2025-03-18) 		-33.23 -29.96% 2,281,218,200 -176,671,921 -18,011.7
75.90
110.95
77
24 tháng
(2024-03-25) 		-5.73 -6.87% 3,353,865,800 -253,797,010 -28,612.2
75.90
131.67
77
36 tháng
(2023-03-29) 		28.58 58.19% 3,815,927,500 -254,829,988 -28,719.5
48.68
131.67
77
60 tháng
(2021-04-08) 		43.30 125.84% 4,747,845,300 -250,095,079 -28,180.6
34.40
131.67
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/11/2008
3.25
 160,580 3.10 3.25 3.25 72,810 100 0
04/11/2008
3.10
 516,940 2.96 3.10 2.96 13,950 38,250 0
03/11/2008
2.96
 720,560 2.83 2.96 2.83 37,040 55,200 0
31/10/2008
2.83
 214,790 2.70 2.83 2.83 2,240 64,930 0
30/10/2008
2.70
 275,860 2.58 2.70 2.58 2,650 22,450 0
29/10/2008
2.58
 425,290 2.47 2.58 2.55 69,550 7,750 0
28/10/2008
2.47
 467,380 2.53 2.58 2.41 53,570 133,110 0
27/10/2008
2.53
 390,520 2.64 2.64 2.53 10,000 114,060 0
24/10/2008
2.64
 398,060 2.77 2.77 2.64 13,970 90,400 0
23/10/2008
2.77
 423,180 2.91 2.91 2.77 62,500 152,850 0
22/10/2008
2.91
 175,620 2.96 2.96 2.85 27,330 13,350 0
21/10/2008
2.96
 413,160 2.83 2.96 2.83 4,070 31,890 0
20/10/2008
2.83
 193,520 2.96 2.96 2.83 18,460 7,900 0
17/10/2008
2.96
 380,430 2.89 3.02 2.92 8,100 186,160 0
16/10/2008
2.89
 453,110 2.85 2.98 2.75 9,200 26,920 0
15/10/2008
2.85
 620,510 2.72 2.85 2.74 49,080 200,070 0
14/10/2008
2.72
 42,650 2.60 2.72 2.72 0 41,650 0
13/10/2008
2.60
 445,480 2.74 2.81 2.60 27,300 164,960 0
10/10/2008
2.74
 221,730 2.87 2.87 2.74 52,940 120,610 0
09/10/2008
2.87
 808,160 3.00 3.02 2.87 91,470 339,550 0
08/10/2008
3.00
 181,880 3.15 3.15 3.00 11,560 64,020 0
07/10/2008
3.15
 138,250 3.30 3.30 3.15 21,480 25,390 0
06/10/2008
3.30
 385,060 3.48 3.48 3.30 31,710 90,570 0
03/10/2008
3.48
 212,730 3.61 3.61 3.48 34,280 63,210 0
02/10/2008
3.61
 250,480 3.53 3.68 3.49 7,670 111,810 0
01/10/2008
3.53
 417,070 3.48 3.61 3.36 120,820 102,490 0
30/09/2008
3.48
 15,530 3.65 3.65 3.48 3,600 1,650 0
29/09/2008
3.65
 252,860 3.78 3.80 3.63 20,160 8,130 0
26/09/2008
3.78
 545,710 3.61 3.78 3.61 201,740 19,390 0
25/09/2008
3.61
 502,610 3.44 3.61 3.48 295,510 50,690 0
24/09/2008
3.44
 278,850 3.57 3.57 3.44 170,230 66,760 0
23/09/2008
3.57
 1,258,580 3.44 3.61 3.30 726,870 109,300 0
22/09/2008
3.44
 326,690 3.29 3.44 3.44 98,490 202,290 0
19/09/2008
3.29
 757,290 3.13 3.29 3.27 191,280 392,820 0
18/09/2008
3.13
 144,600 3.29 3.29 3.13 132,030 97,500 0
17/09/2008
3.29
 71,390 3.46 3.46 3.29 38,610 52,690 0
16/09/2008
3.46
 338,380 3.63 3.63 3.46 97,230 177,620 0
15/09/2008
3.63
 845,560 3.80 3.99 3.61 158,350 439,840 0
12/09/2008
3.80
 99,390 3.99 3.99 3.80 72,000 41,170 0
11/09/2008
3.99
 125,420 4.18 4.18 3.99 61,230 37,260 0
10/09/2008
4.18
 245,500 4.37 4.37 4.18 154,870 10,410 0
09/09/2008
4.37
 550,610 4.60 4.67 4.37 133,850 67,930 0
08/09/2008
4.60
 91,770 4.82 4.82 4.60 11,570 33,660 0
05/09/2008
4.82
 581,910 5.05 5.20 4.82 280,600 23,710 0
04/09/2008
5.05
 788,590 4.82 5.05 4.82 408,680 126,140 0
03/09/2008
4.82
 363,820 4.60 4.82 4.82 266,150 94,460 0
29/08/2008
4.60
 844,880 4.60 4.79 4.37 325,290 254,590 0
28/08/2008
4.60
 1,988,360 4.41 4.60 4.41 661,820 294,370 0
27/08/2008
4.41
 51,750 4.22 4.41 4.41 -11,950 4,500 0
26/08/2008
4.22
 11,570 4.03 4.22 4.22 3,340 470 0
25/08/2008
4.03
 48,110 3.84 4.03 4.03 0 24,830 0
22/08/2008
3.84
 87,220 3.67 3.84 3.84 39,800 31,850 0
21/08/2008
3.67
 231,990 3.49 3.67 3.67 26,750 155,560 0
20/08/2008
3.49
 871,030 3.34 3.49 3.49 435,170 415,260 0
19/08/2008
3.34
 142,630 3.19 3.34 3.34 84,860 18,370 0
18/08/2008
3.19
 382,720 3.04 3.19 3.19 105,940 302,400 0
15/08/2008
3.04
 16,710 2.96 3.04 3.04 0 100 0
14/08/2008
2.96
 36,200 2.89 2.96 2.96 15,000 1,900 0
13/08/2008
2.89
 221,080 2.81 2.89 2.89 75,580 250 0
12/08/2008
2.81
 118,650 2.74 2.81 2.81 20,700 1,300 0
11/08/2008
2.74
 51,350 2.66 2.74 2.74 0 0 0
08/08/2008
2.66
 600,830 2.58 2.66 2.58 178,240 4,360 0
07/08/2008
2.58
 283,230 2.53 2.58 2.53 147,880 500 0
06/08/2008
2.53
 280,690 2.47 2.53 2.53 10,110 9,450 0
05/08/2008
2.47
 216,280 2.55 2.55 2.47 109,870 9,490 0
04/08/2008
2.55
 461,730 2.62 2.62 2.55 126,790 1,750 0
01/08/2008
2.62
 272,140 2.55 2.62 2.56 77,640 21,100 0
31/07/2008
2.55
 595,720 2.49 2.55 2.45 242,040 18,050 0
30/07/2008
2.49
 610,540 2.43 2.49 2.39 264,700 1,000 0
29/07/2008
2.43
 72,740 2.37 2.43 2.43 0 3,200 0
28/07/2008: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2008
2.37
 46,620 2.32 2.37 2.37 0 0 0
25/07/2008
2.32
 290,860 2.30 2.32 2.24 89,420 8,040 0

Chính sách bảo mật | Điều khoản sử dụng |