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)
22/04/2008
3.34
 53,530 3.40 3.40 3.34 16,150 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
3.40
 234,320 3.46 3.46 3.40 180,400 60,200 0
18/04/2008
3.46
 279,560 3.51 3.53 3.46 130,290 700 0
17/04/2008
3.51
 502,070 3.47 3.53 3.42 263,600 12,220 0
16/04/2008
3.47
 89,940 3.53 3.53 3.47 56,520 0 0
11/04/2008
3.53
 75,550 3.59 3.59 3.53 48,790 0 0
10/04/2008
3.59
 100,200 3.64 3.64 3.59 85,190 0 0
09/04/2008
3.64
 491,500 3.68 3.68 3.62 380,070 50,500 0
08/04/2008
3.68
 658,080 3.72 3.77 3.66 166,430 53,000 0
07/04/2008
3.72
 44,420 3.66 3.72 3.72 7,150 0 0
04/04/2008
3.66
 19,260 3.64 3.66 3.66 500 0 0
03/04/2008
3.64
 7,660 3.62 3.64 3.64 6,400 0 0
02/04/2008
3.62
 1,820 3.60 3.62 3.62 0 0 0
01/04/2008
3.60
 80,650 3.59 3.60 3.60 34,640 50,000 0
31/03/2008
3.59
 281,820 3.57 3.59 3.59 116,560 253,040 0
28/03/2008
3.57
 360,310 3.55 3.57 3.55 57,460 313,000 0
27/03/2008
3.55
 564,730 3.53 3.55 3.53 156,530 461,270 0
26/03/2008
3.53
 491,820 3.70 3.70 3.53 110,180 47,200 0
25/03/2008
3.70
 78,260 3.88 3.88 3.70 16,400 16,410 0
24/03/2008
3.88
 61,590 4.07 4.07 3.88 27,890 38,000 0
21/03/2008
4.07
 225,440 4.26 4.26 4.07 2,810 3,210 0
20/03/2008
4.26
 297,440 4.45 4.45 4.26 49,620 6,950 0
19/03/2008
4.45
 414,330 4.67 4.67 4.45 0 28,500 0
18/03/2008
4.67
 53,240 4.89 4.89 4.67 1,450 0 0
17/03/2008
4.89
 118,510 5.12 5.12 4.89 9,460 8,650 0
14/03/2008
5.12
 229,600 5.12 5.12 5.04 116,940 3,200 0
13/03/2008
5.12
 97,870 5.12 5.19 5.08 22,860 15,050 0
12/03/2008
5.12
 326,740 5.01 5.23 5.01 137,930 102,000 0
11/03/2008
5.01
 438,330 5.23 5.23 4.97 125,330 12,550 0
10/03/2008
5.23
 749,480 5.01 5.23 5.23 275,230 41,610 0
07/03/2008
5.01
 66,860 4.78 5.01 5.01 19,900 45,000 0
06/03/2008
4.78
 150,750 4.56 4.78 4.78 1,300 68,100 0
05/03/2008
4.56
 260,000 4.78 4.78 4.56 135,760 0 0
04/03/2008
4.78
 134,790 5.01 5.01 4.78 31,410 450 0
03/03/2008
5.01
 190,060 5.27 5.27 5.01 119,000 0 0
29/02/2008
5.27
 216,820 5.53 5.53 5.27 16,630 48,550 0
28/02/2008
5.53
 123,600 5.64 5.72 5.49 31,060 5,800 0
27/02/2008
5.64
 156,900 5.68 5.83 5.64 2,320 0 0
26/02/2008
5.68
 304,670 5.94 5.94 5.68 65,190 600 0
25/02/2008
5.94
 301,820 5.68 5.94 5.79 61,120 68,910 0
22/02/2008
5.68
 287,230 5.94 5.94 5.68 60,380 56,300 0
21/02/2008
5.94
 187,680 6.24 6.24 5.94 60,740 1,200 0
20/02/2008
6.24
 312,060 6.54 6.54 6.24 55,860 4,110 0
19/02/2008
6.54
 242,480 6.57 6.57 6.35 6,390 31,600 0
18/02/2008
6.57
 262,900 6.87 6.87 6.54 760 1,310 0
15/02/2008
6.87
 90,890 6.91 6.95 6.76 1,340 7,000 0
14/02/2008
6.91
 173,150 6.87 7.02 6.87 10,000 9,550 0
13/02/2008
6.87
 206,500 7.21 7.21 6.87 1,650 42,930 0
12/02/2008
7.21
 76,750 7.40 7.40 7.17 24,740 18,570 0
01/02/2008
7.40
 204,640 7.36 7.40 7.32 68,590 74,720 0
31/01/2008
7.36
 225,620 7.47 7.47 7.13 4,940 36,540 0
30/01/2008
7.47
 352,990 7.13 7.47 7.36 31,590 67,520 0
29/01/2008
7.13
 213,390 6.80 7.13 6.80 1,130 0 0
28/01/2008
6.80
 190,060 6.65 6.80 6.61 36,780 4,580 0
25/01/2008
6.65
 292,790 6.35 6.65 6.35 128,760 200 0
24/01/2008
6.35
 430,040 6.50 6.80 6.35 0 0 0
23/01/2008
6.50
 92,540 6.84 6.84 6.50 490 6,990 0
22/01/2008
6.84
 202,800 7.17 7.17 6.84 850 5,520 0
21/01/2008
7.17
 501,440 7.55 7.55 7.17 15,560 33,540 0
18/01/2008
7.55
 152,330 7.43 7.66 7.28 13,030 59,470 0
17/01/2008
7.43
 387,040 7.40 7.73 7.32 0 0 0
16/01/2008
7.40
 331,740 7.06 7.40 7.28 15,250 215,450 0
15/01/2008
7.06
 337,320 7.21 7.21 7.06 96,420 113,990 0
14/01/2008
7.21
 239,760 7.36 7.36 7.21 113,500 100 0
11/01/2008
7.36
 188,290 7.17 7.40 7.28 25,780 19,190 0
10/01/2008
7.17
 401,090 7.55 7.55 7.17 57,370 171,850 0
09/01/2008
7.55
 159,580 7.77 7.77 7.55 660 4,110 0
08/01/2008
7.77
 214,660 7.70 7.81 7.77 38,660 1,970 0
07/01/2008
7.70
 232,200 7.92 7.92 7.66 40,070 37,940 0
04/01/2008
7.92
 180,890 8.03 8.03 7.88 5,070 30,200 0
03/01/2008
8.03
 211,160 8.18 8.18 8.03 3,040 39,560 0
02/01/2008
8.18
 113,410 8.33 8.33 8.18 3,080 72,460 0
28/12/2007
8.33
 172,550 8.29 8.33 8.29 66,140 100,500 0
27/12/2007
8.29
 227,980 8.33 8.33 8.29 63,690 45,490 0
26/12/2007
8.33
 211,500 8.29 8.37 8.29 67,010 40,120 0
25/12/2007
8.29
 121,320 8.33 8.33 8.29 16,620 40,630 0
24/12/2007
8.33
 123,130 8.40 8.40 8.33 17,370 40,620 0
21/12/2007
8.40
 168,200 8.40 8.44 8.37 52,260 60,000 0
20/12/2007
8.40
 236,310 8.59 8.59 8.40 21,530 41,240 0
19/12/2007
8.59
 353,490 8.37 8.59 8.37 90,000 65,330 0
18/12/2007
8.37
 264,940 8.26 8.52 8.29 40,710 40,180 0
17/12/2007
8.26
 203,240 8.29 8.33 8.26 71,910 0 0
14/12/2007
8.29
 204,820 8.37 8.40 8.26 14,650 38,230 0
13/12/2007
8.37
 291,570 8.48 8.48 8.37 112,580 11,150 0
12/12/2007
8.48
 329,220 8.44 8.59 8.33 240 0 0
11/12/2007
8.44
 327,840 8.52 8.52 8.37 150,450 710 0
10/12/2007
8.52
 301,700 8.67 8.67 8.52 145,060 350 0
07/12/2007
8.67
 203,800 8.59 8.78 8.59 51,890 20 0
06/12/2007
8.59
 350,710 8.67 8.67 8.52 63,540 3,370 0
05/12/2007
8.67
 257,280 8.82 8.82 8.67 81,920 10,510 0
04/12/2007
8.82
 334,400 8.93 8.93 8.82 49,150 50,000 0
03/12/2007
8.93
 187,600 8.89 8.97 8.89 66,150 50,000 0
30/11/2007
8.89
 149,250 8.93 8.97 8.89 39,670 73,960 0
29/11/2007
8.93
 128,960 9.00 9.08 8.93 3,200 21,200 0
28/11/2007
9.00
 140,410 9.08 9.08 9.00 8,510 47,900 0
27/11/2007
9.08
 164,250 9.23 9.23 9.08 6,460 59,000 0
26/11/2007
9.23
 171,730 9.23 9.23 9.19 100,630 31,870 0
23/11/2007
9.23
 126,520 9.19 9.23 9.08 87,870 40 0
22/11/2007
9.19
 158,550 8.97 9.23 9.11 98,200 15,920 0
21/11/2007
8.97
 260,450 9.19 9.19 8.97 78,640 170,820 0

Chính sách bảo mật | Điều khoản sử dụng |