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
(2025-11-04) 		-6.70 -6.49% 139,091,200 12,505,800 1,250.6
96.10
103.30
97.50
2 tháng
(2025-10-06) 		1.10 1.15% 388,173,800 29,140,700 2,960.2
87
105
97.50
3 tháng
(2025-09-05) 		-6.80 -6.58% 621,958,600 11,108,300 1,220.0
87
105.50
97.50
6 tháng
(2025-06-09) 		-3.59 -3.58% 1,144,475,000 -46,228,832 -4,664.3
87
112.10
97.50
12 tháng
(2024-12-09) 		-30.14 -23.78% 1,831,695,800 -118,131,653 -14,614.6
87
133.04
97.50
24 tháng
(2023-12-15) 		25.46 35.80% 2,791,465,700 -160,045,477 -20,186.9
69.51
133.04
97.50
36 tháng
(2022-12-20) 		48.48 100.74% 3,147,342,500 -160,961,299 -20,274.1
47.87
133.04
97.50
60 tháng
(2020-12-30) 		71.23 280.71% 4,185,512,450 -156,204,789 -19,744.9
25.37
133.04
97.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2008
3.49
 338,380 3.67 3.67 3.49 97,230 177,620 0
15/09/2008
3.67
 845,560 3.84 4.03 3.65 158,350 439,840 0
12/09/2008
3.84
 99,390 4.03 4.03 3.84 72,000 41,170 0
11/09/2008
4.03
 125,420 4.22 4.22 4.03 61,230 37,260 0
10/09/2008
4.22
 245,500 4.41 4.41 4.22 154,870 10,410 0
09/09/2008
4.41
 550,610 4.64 4.72 4.41 133,850 67,930 0
08/09/2008
4.64
 91,770 4.87 4.87 4.64 11,570 33,660 0
05/09/2008
4.87
 581,910 5.10 5.26 4.87 280,600 23,710 0
04/09/2008
5.10
 788,590 4.87 5.10 4.87 408,680 126,140 0
03/09/2008
4.87
 363,820 4.64 4.87 4.87 266,150 94,460 0
29/08/2008
4.64
 844,880 4.64 4.84 4.41 325,290 254,590 0
28/08/2008
4.64
 1,988,360 4.45 4.64 4.45 661,820 294,370 0
27/08/2008
4.45
 51,750 4.26 4.45 4.45 -11,950 4,500 0
26/08/2008
4.26
 11,570 4.07 4.26 4.26 3,340 470 0
25/08/2008
4.07
 48,110 3.88 4.07 4.07 0 24,830 0
22/08/2008
3.88
 87,220 3.70 3.88 3.88 39,800 31,850 0
21/08/2008
3.70
 231,990 3.53 3.70 3.70 26,750 155,560 0
20/08/2008
3.53
 871,030 3.38 3.53 3.53 435,170 415,260 0
19/08/2008
3.38
 142,630 3.22 3.38 3.38 84,860 18,370 0
18/08/2008
3.22
 382,720 3.07 3.22 3.22 105,940 302,400 0
15/08/2008
3.07
 16,710 2.99 3.07 3.07 0 100 0
14/08/2008
2.99
 36,200 2.92 2.99 2.99 15,000 1,900 0
13/08/2008
2.92
 221,080 2.84 2.92 2.92 75,580 250 0
12/08/2008
2.84
 118,650 2.76 2.84 2.84 20,700 1,300 0
11/08/2008
2.76
 51,350 2.69 2.76 2.76 0 0 0
08/08/2008
2.69
 600,830 2.61 2.69 2.61 178,240 4,360 0
07/08/2008
2.61
 283,230 2.55 2.61 2.55 147,880 500 0
06/08/2008
2.55
 280,690 2.49 2.55 2.55 10,110 9,450 0
05/08/2008
2.49
 216,280 2.57 2.57 2.49 109,870 9,490 0
04/08/2008
2.57
 461,730 2.65 2.65 2.57 126,790 1,750 0
01/08/2008
2.65
 272,140 2.57 2.65 2.59 77,640 21,100 0
31/07/2008
2.57
 595,720 2.51 2.57 2.48 242,040 18,050 0
30/07/2008
2.51
 610,540 2.46 2.51 2.42 264,700 1,000 0
29/07/2008
2.46
 72,740 2.40 2.46 2.46 0 3,200 0
28/07/2008: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2008
2.40
 46,620 2.34 2.40 2.40 0 0 0
25/07/2008
2.34
 290,860 2.32 2.34 2.27 89,420 8,040 0
24/07/2008
2.32
 1,124,720 2.38 2.44 2.32 171,060 210,310 0
23/07/2008
2.38
 118,350 2.44 2.44 2.38 112,860 43,180 0
22/07/2008
2.44
 165,620 2.49 2.49 2.44 159,280 35,390 0
21/07/2008
2.49
 713,850 2.57 2.57 2.49 460,080 53,810 0
18/07/2008
2.57
 651,860 2.51 2.57 2.57 247,050 4,500 0
17/07/2008
2.51
 93,730 2.45 2.51 2.51 3,240 35,050 0
16/07/2008
2.45
 723,350 2.40 2.45 2.34 238,850 7,490 0
15/07/2008
2.40
 61,500 2.34 2.40 2.40 6,030 200 0
14/07/2008
2.34
 102,180 2.28 2.34 2.34 29,000 25,000 0
11/07/2008
2.28
 165,300 2.23 2.28 2.28 27,410 3,000 0
10/07/2008
2.23
 174,910 2.17 2.23 2.23 44,790 1,500 0
09/07/2008
2.17
 321,480 2.11 2.17 2.13 21,880 0 0
08/07/2008
2.11
 476,680 2.06 2.11 2.00 170,400 28,240 0
07/07/2008
2.06
 638,990 2.11 2.17 2.06 366,220 40,600 0
04/07/2008
2.11
 114,780 2.06 2.11 2.11 79,170 0 0
03/07/2008
2.06
 41,650 2.00 2.06 2.06 0 0 0
02/07/2008
2.00
 422,440 1.94 2.00 1.94 102,590 100 0
01/07/2008
1.94
 154,180 1.89 1.94 1.93 44,560 25,000 0
30/06/2008
1.89
 266,050 1.89 1.89 1.83 46,310 38,400 0
27/06/2008
1.89
 147,910 1.87 1.89 1.82 74,530 2,810 0
26/06/2008
1.87
 171,900 1.91 1.96 1.85 63,780 36,200 0
25/06/2008
1.91
 282,020 1.87 1.91 1.89 62,590 35,000 0
24/06/2008
1.87
 264,130 1.82 1.87 1.76 107,910 9,620 0
23/06/2008
1.82
 409,550 1.87 1.87 1.82 84,860 53,280 0
20/06/2008
1.87
 96,710 1.93 1.93 1.87 79,300 0 0
19/06/2008
1.93
 85,410 1.98 1.98 1.93 72,050 16,000 0
18/06/2008
1.98
 645,410 2.02 2.04 1.98 389,720 60,000 0
17/06/2008
2.02
 227,950 1.98 2.02 2.02 39,050 0 0
16/06/2008
1.98
 639,380 1.94 1.98 1.91 127,520 145,740 0
13/06/2008
1.94
 409,120 1.98 1.98 1.94 280,930 119,710 0
12/06/2008
1.98
 195,590 2.02 2.02 1.98 164,310 57,900 0
11/06/2008
2.02
 12,340 2.06 2.06 2.02 2,290 1,840 0
10/06/2008
2.06
 5,040 2.10 2.10 2.06 540 5,040 0
09/06/2008
2.10
 22,830 2.13 2.13 2.10 17,420 4,280 0
06/06/2008
2.13
 6,460 2.17 2.17 2.13 2,870 4,460 0
05/06/2008
2.17
 2,430 2.21 2.21 2.17 460 620 0
04/06/2008
2.21
 3,870 2.25 2.25 2.21 550 2,510 0
03/06/2008
2.25
 10,280 2.28 2.28 2.25 400 0 0
02/06/2008
2.28
 7,300 2.32 2.32 2.28 560 200 0
30/05/2008
2.32
 20,370 2.36 2.36 2.32 6,240 8,440 0
29/05/2008
2.36
 0 2.36 2.36 2.36 0 0 0
28/05/2008
2.36
 0 2.36 2.36 2.36 0 0 0
27/05/2008
2.36
 0 2.36 2.36 2.36 0 0 0
26/05/2008
2.36
 8,560 2.40 2.40 2.36 3,500 0 0
23/05/2008
2.40
 42,540 2.44 2.44 2.40 37,550 19,900 0
22/05/2008
2.44
 3,320 2.47 2.47 2.44 1,940 0 0
21/05/2008
2.47
 91,850 2.51 2.51 2.47 89,720 0 0
20/05/2008
2.51
 13,570 2.55 2.55 2.51 3,510 0 0
19/05/2008
2.55
 73,740 2.59 2.59 2.55 64,480 0 0
16/05/2008
2.59
 65,920 2.62 2.62 2.59 20,360 0 0
15/05/2008
2.62
 7,980 2.66 2.66 2.62 5,020 0 0
14/05/2008
2.66
 8,580 2.70 2.70 2.66 6,040 0 0
13/05/2008
2.70
 8,790 2.74 2.74 2.70 4,950 0 0
12/05/2008
2.74
 45,450 2.78 2.78 2.74 44,560 500 0
09/05/2008
2.78
 31,710 2.83 2.83 2.78 19,130 0 0
08/05/2008
2.83
 108,670 2.89 2.89 2.83 0 0 0
07/05/2008
2.89
 82,390 2.95 2.95 2.89 78,120 0 0
06/05/2008
2.95
 69,790 3.00 3.00 2.95 66,170 0 0
05/05/2008
3.00
 123,490 3.06 3.06 3.00 58,720 520 0
29/04/2008
3.06
 335,710 3.12 3.12 3.06 95,470 55,880 0
28/04/2008
3.12
 458,890 3.17 3.17 3.12 227,110 90,430 0
25/04/2008
3.17
 43,420 3.23 3.23 3.17 2,850 17,190 0
24/04/2008
3.23
 53,300 3.29 3.29 3.23 44,820 19,000 0
23/04/2008
3.29
 8,870 3.34 3.34 3.29 3,920 400 0

Chính sách bảo mật | Điều khoản sử dụng |