CTCP FPT (fpt)

103.40
1.30
(1.27%)
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)
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
28/02/2008
5.47
 123,600 5.58 5.66 5.43 31,060 5,800 0
27/02/2008
5.58
 156,900 5.62 5.77 5.58 2,320 0 0
26/02/2008
5.62
 304,670 5.88 5.88 5.62 65,190 600 0
25/02/2008
5.88
 301,820 5.62 5.88 5.73 61,120 68,910 0
22/02/2008
5.62
 287,230 5.88 5.88 5.62 60,380 56,300 0
21/02/2008
5.88
 187,680 6.17 6.17 5.88 60,740 1,200 0
20/02/2008
6.17
 312,060 6.47 6.47 6.17 55,860 4,110 0
19/02/2008
6.47
 242,480 6.51 6.51 6.28 6,390 31,600 0
18/02/2008
6.51
 262,900 6.80 6.80 6.47 760 1,310 0
15/02/2008
6.80
 90,890 6.84 6.88 6.69 1,340 7,000 0
14/02/2008
6.84
 173,150 6.80 6.95 6.80 10,000 9,550 0
13/02/2008
6.80
 206,500 7.14 7.14 6.80 1,650 42,930 0
12/02/2008
7.14
 76,750 7.32 7.32 7.10 24,740 18,570 0
01/02/2008
7.32
 204,640 7.28 7.32 7.25 68,590 74,720 0
31/01/2008
7.28
 225,620 7.39 7.39 7.06 4,940 36,540 0
30/01/2008
7.39
 352,990 7.06 7.39 7.28 31,590 67,520 0
29/01/2008
7.06
 213,390 6.73 7.06 6.73 1,130 0 0
28/01/2008
6.73
 190,060 6.58 6.73 6.54 36,780 4,580 0
25/01/2008
6.58
 292,790 6.28 6.58 6.28 128,760 200 0
24/01/2008
6.28
 430,040 6.43 6.73 6.28 0 0 0
23/01/2008
6.43
 92,540 6.77 6.77 6.43 490 6,990 0
22/01/2008
6.77
 202,800 7.10 7.10 6.77 850 5,520 0
21/01/2008
7.10
 501,440 7.47 7.47 7.10 15,560 33,540 0
18/01/2008
7.47
 152,330 7.36 7.58 7.21 13,030 59,470 0
17/01/2008
7.36
 387,040 7.32 7.65 7.25 0 0 0
16/01/2008
7.32
 331,740 6.99 7.32 7.21 15,250 215,450 0
15/01/2008
6.99
 337,320 7.14 7.14 6.99 96,420 113,990 0
14/01/2008
7.14
 239,760 7.28 7.28 7.14 113,500 100 0

Chính sách bảo mật | Điều khoản sử dụng |