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)
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
16/06/2008
1.96
 639,380 1.92 1.96 1.89 127,520 145,740 0
13/06/2008
1.92
 409,120 1.96 1.96 1.92 280,930 119,710 0
12/06/2008
1.96
 195,590 2.00 2.00 1.96 164,310 57,900 0
11/06/2008
2.00
 12,340 2.04 2.04 2.00 2,290 1,840 0
10/06/2008
2.04
 5,040 2.07 2.07 2.04 540 5,040 0
09/06/2008
2.07
 22,830 2.11 2.11 2.07 17,420 4,280 0
06/06/2008
2.11
 6,460 2.15 2.15 2.11 2,870 4,460 0
05/06/2008
2.15
 2,430 2.19 2.19 2.15 460 620 0
04/06/2008
2.19
 3,870 2.22 2.22 2.19 550 2,510 0
03/06/2008
2.22
 10,280 2.26 2.26 2.22 400 0 0
02/06/2008
2.26
 7,300 2.30 2.30 2.26 560 200 0
30/05/2008
2.30
 20,370 2.34 2.34 2.30 6,240 8,440 0
29/05/2008
2.34
 0 2.34 2.34 2.34 0 0 0
28/05/2008
2.34
 0 2.34 2.34 2.34 0 0 0
27/05/2008
2.34
 0 2.34 2.34 2.34 0 0 0
26/05/2008
2.34
 8,560 2.37 2.37 2.34 3,500 0 0
23/05/2008
2.37
 42,540 2.41 2.41 2.37 37,550 19,900 0
22/05/2008
2.41
 3,320 2.45 2.45 2.41 1,940 0 0
21/05/2008
2.45
 91,850 2.49 2.49 2.45 89,720 0 0
20/05/2008
2.49
 13,570 2.52 2.52 2.49 3,510 0 0
19/05/2008
2.52
 73,740 2.56 2.56 2.52 64,480 0 0
16/05/2008
2.56
 65,920 2.60 2.60 2.56 20,360 0 0
15/05/2008
2.60
 7,980 2.63 2.63 2.60 5,020 0 0
14/05/2008
2.63
 8,580 2.67 2.67 2.63 6,040 0 0
13/05/2008
2.67
 8,790 2.71 2.71 2.67 4,950 0 0
12/05/2008
2.71
 45,450 2.75 2.75 2.71 44,560 500 0
09/05/2008
2.75
 31,710 2.80 2.80 2.75 19,130 0 0
08/05/2008
2.80
 108,670 2.86 2.86 2.80 0 0 0
07/05/2008
2.86
 82,390 2.92 2.92 2.86 78,120 0 0
06/05/2008
2.92
 69,790 2.97 2.97 2.92 66,170 0 0
05/05/2008
2.97
 123,490 3.03 3.03 2.97 58,720 520 0
29/04/2008
3.03
 335,710 3.08 3.08 3.03 95,470 55,880 0
28/04/2008
3.08
 458,890 3.14 3.14 3.08 227,110 90,430 0
25/04/2008
3.14
 43,420 3.20 3.20 3.14 2,850 17,190 0
24/04/2008
3.20
 53,300 3.25 3.25 3.20 44,820 19,000 0
23/04/2008
3.25
 8,870 3.31 3.31 3.25 3,920 400 0
22/04/2008
3.31
 53,530 3.36 3.36 3.31 16,150 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
3.36
 234,320 3.42 3.42 3.36 180,400 60,200 0
18/04/2008
3.42
 279,560 3.48 3.49 3.42 130,290 700 0
17/04/2008
3.48
 502,070 3.44 3.49 3.38 263,600 12,220 0
16/04/2008
3.44
 89,940 3.49 3.49 3.44 56,520 0 0
11/04/2008
3.49
 75,550 3.55 3.55 3.49 48,790 0 0
10/04/2008
3.55
 100,200 3.60 3.60 3.55 85,190 0 0
09/04/2008
3.60
 491,500 3.64 3.64 3.59 380,070 50,500 0
08/04/2008
3.64
 658,080 3.68 3.73 3.62 166,430 53,000 0
07/04/2008
3.68
 44,420 3.62 3.68 3.68 7,150 0 0
04/04/2008
3.62
 19,260 3.60 3.62 3.62 500 0 0
03/04/2008
3.60
 7,660 3.59 3.60 3.60 6,400 0 0
02/04/2008
3.59
 1,820 3.57 3.59 3.59 0 0 0
01/04/2008
3.57
 80,650 3.55 3.57 3.57 34,640 50,000 0
31/03/2008
3.55
 281,820 3.53 3.55 3.55 116,560 253,040 0
28/03/2008
3.53
 360,310 3.51 3.53 3.51 57,460 313,000 0
27/03/2008
3.51
 564,730 3.49 3.51 3.49 156,530 461,270 0
26/03/2008
3.49
 491,820 3.66 3.66 3.49 110,180 47,200 0
25/03/2008
3.66
 78,260 3.84 3.84 3.66 16,400 16,410 0
24/03/2008
3.84
 61,590 4.03 4.03 3.84 27,890 38,000 0
21/03/2008
4.03
 225,440 4.21 4.21 4.03 2,810 3,210 0
20/03/2008
4.21
 297,440 4.40 4.40 4.21 49,620 6,950 0
19/03/2008
4.40
 414,330 4.62 4.62 4.40 0 28,500 0
18/03/2008
4.62
 53,240 4.84 4.84 4.62 1,450 0 0
17/03/2008
4.84
 118,510 5.06 5.06 4.84 9,460 8,650 0
14/03/2008
5.06
 229,600 5.06 5.06 4.99 116,940 3,200 0
13/03/2008
5.06
 97,870 5.06 5.14 5.03 22,860 15,050 0
12/03/2008
5.06
 326,740 4.95 5.18 4.95 137,930 102,000 0
11/03/2008
4.95
 438,330 5.18 5.18 4.92 125,330 12,550 0
10/03/2008
5.18
 749,480 4.95 5.18 5.18 275,230 41,610 0
07/03/2008
4.95
 66,860 4.73 4.95 4.95 19,900 45,000 0
06/03/2008
4.73
 150,750 4.51 4.73 4.73 1,300 68,100 0
05/03/2008
4.51
 260,000 4.73 4.73 4.51 135,760 0 0
04/03/2008
4.73
 134,790 4.95 4.95 4.73 31,410 450 0
03/03/2008
4.95
 190,060 5.21 5.21 4.95 119,000 0 0
29/02/2008
5.21
 216,820 5.47 5.47 5.21 16,630 48,550 0

Chính sách bảo mật | Điều khoản sử dụng |