CTCP FPT (fpt)

104.70
2.60
(2.55%)
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)
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
24/07/2008
2.30
 1,124,720 2.35 2.41 2.30 171,060 210,310 0
23/07/2008
2.35
 118,350 2.41 2.41 2.35 112,860 43,180 0
22/07/2008
2.41
 165,620 2.47 2.47 2.41 159,280 35,390 0
21/07/2008
2.47
 713,850 2.54 2.54 2.47 460,080 53,810 0
18/07/2008
2.54
 651,860 2.49 2.54 2.54 247,050 4,500 0
17/07/2008
2.49
 93,730 2.43 2.49 2.49 3,240 35,050 0
16/07/2008
2.43
 723,350 2.37 2.43 2.32 238,850 7,490 0
15/07/2008
2.37
 61,500 2.32 2.37 2.37 6,030 200 0
14/07/2008
2.32
 102,180 2.26 2.32 2.32 29,000 25,000 0
11/07/2008
2.26
 165,300 2.21 2.26 2.26 27,410 3,000 0
10/07/2008
2.21
 174,910 2.15 2.21 2.21 44,790 1,500 0
09/07/2008
2.15
 321,480 2.09 2.15 2.11 21,880 0 0
08/07/2008
2.09
 476,680 2.04 2.09 1.98 170,400 28,240 0
07/07/2008
2.04
 638,990 2.09 2.15 2.04 366,220 40,600 0
04/07/2008
2.09
 114,780 2.04 2.09 2.09 79,170 0 0
03/07/2008
2.04
 41,650 1.98 2.04 2.04 0 0 0
02/07/2008
1.98
 422,440 1.92 1.98 1.92 102,590 100 0
01/07/2008
1.92
 154,180 1.87 1.92 1.91 44,560 25,000 0
30/06/2008
1.87
 266,050 1.87 1.87 1.81 46,310 38,400 0
27/06/2008
1.87
 147,910 1.85 1.87 1.80 74,530 2,810 0
26/06/2008
1.85
 171,900 1.89 1.94 1.83 63,780 36,200 0
25/06/2008
1.89
 282,020 1.85 1.89 1.87 62,590 35,000 0
24/06/2008
1.85
 264,130 1.80 1.85 1.75 107,910 9,620 0
23/06/2008
1.80
 409,550 1.85 1.85 1.80 84,860 53,280 0
20/06/2008
1.85
 96,710 1.91 1.91 1.85 79,300 0 0
19/06/2008
1.91
 85,410 1.96 1.96 1.91 72,050 16,000 0
18/06/2008
1.96
 645,410 2.00 2.02 1.96 389,720 60,000 0
17/06/2008
2.00
 227,950 1.96 2.00 2.00 39,050 0 0

Chính sách bảo mật | Điều khoản sử dụng |