CTCP FPT (fpt)

73.70
-1.80
(-2.38%)
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
(2026-04-06) 		1.60 2.17% 145,889,200 -34,856,517 -194.0
73.40
79.10
73.70
2 tháng
(2026-03-05) 		-8.90 -10.55% 392,047,800 -71,576,917 -3,297.5
73.10
84.40
73.70
3 tháng
(2026-02-03) 		-28.40 -27.33% 672,672,200 -166,091,317 -12,173.8
73.10
103.90
73.70
6 tháng
(2025-11-05) 		-24.36 -24.39% 1,138,951,800 -135,068,817 -9,052.3
73.10
106.10
73.70
12 tháng
(2025-05-09) 		-23.48 -23.72% 2,280,577,000 -193,237,208 -15,705.7
73.10
110.95
73.70
24 tháng
(2024-05-14) 		-20.01 -20.95% 3,550,513,000 -305,712,827 -30,279.5
73.10
131.67
73.70
36 tháng
(2023-05-22) 		24.20 47.19% 4,085,127,900 -307,225,205 -30,448.4
50.55
131.67
73.70
60 tháng
(2021-05-31) 		33.19 78.43% 4,955,698,600 -304,964,096 -30,134.4
40.58
131.67
73.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |