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)
20/11/2007
9.19
 255,770 9.30 9.30 9.15 139,220 150,210 0
19/11/2007
9.30
 145,600 9.30 9.30 9.19 126,340 35,100 0
16/11/2007
9.30
 157,050 9.19 9.30 9.08 117,500 75,550 0
15/11/2007
9.19
 147,180 9.38 9.38 9.19 70,010 30,000 0
14/11/2007
9.38
 264,240 8.97 9.38 9.15 106,910 75,940 0
13/11/2007
8.97
 207,890 9.38 9.38 8.97 66,770 48,180 0
12/11/2007
9.38
 258,730 9.38 9.41 9.19 218,300 30,100 0
09/11/2007
9.38
 334,340 9.23 9.38 9.26 239,620 33,000 0
08/11/2007
9.23
 129,370 9.11 9.34 9.15 1,130 31,290 0
07/11/2007
9.11
 355,200 9.23 9.23 9.08 39,110 254,570 0
06/11/2007
9.23
 361,210 9.60 9.60 9.23 48,660 226,820 0
05/11/2007
9.60
 345,680 9.86 9.86 9.45 178,230 151,440 0
02/11/2007
9.86
 244,060 10.09 10.09 9.86 6,630 87,450 0
01/11/2007
10.09
 232,680 10.16 10.16 10.05 65,380 80,890 0
31/10/2007
10.16
 197,030 10.09 10.16 10.09 134,310 29,900 0
30/10/2007
10.09
 254,640 10.12 10.16 10.09 118,200 125,450 0
29/10/2007
10.12
 176,680 10.27 10.27 10.12 89,540 34,170 0
26/10/2007
10.27
 175,290 10.35 10.35 10.27 97,030 31,250 0
25/10/2007
10.35
 292,200 10.46 10.53 10.35 184,070 35,600 0
24/10/2007
10.46
 273,700 10.12 10.46 10.24 133,120 23,170 0
23/10/2007
10.12
 526,810 10.16 10.16 10.01 311,460 120,810 0
22/10/2007
10.16
 285,680 10.27 10.27 10.09 92,690 104,100 0
19/10/2007
10.27
 220,860 10.38 10.38 10.12 30,150 34,200 0
18/10/2007
10.38
 176,410 10.53 10.53 10.38 71,280 63,220 0
17/10/2007
10.53
 201,640 10.38 10.57 10.38 38,600 0 0
16/10/2007
10.38
 257,970 10.46 10.50 10.38 126,480 32,800 0
15/10/2007
10.46
 195,120 10.57 10.57 10.46 62,430 8,530 0
12/10/2007
10.57
 144,790 10.50 10.57 10.46 64,480 10,460 0
11/10/2007
10.50
 179,330 10.72 10.72 10.50 53,010 16,080 0
10/10/2007
10.72
 227,190 10.72 10.80 10.68 92,930 29,080 0
09/10/2007
10.72
 273,910 10.24 10.72 10.27 112,930 28,790 0
08/10/2007: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2007
10.24
 358,530 10.42 10.50 10.24 22,650 101,190 0
05/10/2007
10.42
 420,620 10.94 10.94 10.42 0 0 0
04/10/2007
10.94
 401,260 11.16 11.16 10.94 199,340 28,210 0
03/10/2007
11.16
 713,370 10.98 11.16 10.98 394,630 102,950 0
02/10/2007
10.98
 882,920 10.61 11.13 10.76 524,000 117,610 0
01/10/2007
10.61
 488,930 10.13 10.61 10.50 142,210 157,000 0
28/09/2007
10.13
 537,020 9.64 10.13 9.83 340,310 68,650 0
27/09/2007
9.64
 471,650 9.27 9.64 9.24 333,910 700 0
26/09/2007
9.27
 507,520 9.27 9.64 9.09 135,090 51,100 0
25/09/2007
9.27
 514,880 8.86 9.27 9.09 235,500 75,400 0
24/09/2007
8.86
 309,830 8.46 8.86 8.60 90,010 14,640 0
21/09/2007
8.46
 285,620 8.34 8.46 8.38 159,700 950 0
20/09/2007
8.34
 199,410 8.27 8.38 8.27 76,420 0 0
19/09/2007
8.27
 181,030 8.23 8.27 8.23 74,370 8,680 0
18/09/2007
8.23
 141,940 8.31 8.31 8.23 65,870 1,120 0
17/09/2007
8.31
 202,530 8.34 8.34 8.23 154,900 2,060 0
14/09/2007
8.34
 216,470 8.27 8.34 8.23 128,130 30,280 0
13/09/2007
8.27
 187,850 8.27 8.27 8.20 153,160 44,180 0
12/09/2007
8.27
 165,190 8.27 8.27 8.20 120,250 60,200 0
11/09/2007
8.27
 149,540 8.27 8.31 8.27 69,980 62,920 0
10/09/2007
8.27
 147,010 8.34 8.34 8.23 71,090 80,000 0
07/09/2007
8.34
 144,790 8.34 8.42 8.31 18,280 60,250 0
06/09/2007
8.34
 128,330 8.34 8.42 8.34 24,750 90,000 0
05/09/2007
8.34
 397,330 8.49 8.49 8.34 97,030 122,900 0
04/09/2007
8.49
 176,260 8.34 8.49 8.34 82,330 63,850 0
31/08/2007
8.34
 229,880 8.34 8.42 8.31 91,540 50,000 0
30/08/2007
8.34
 261,390 8.38 8.38 8.31 134,880 50,100 0
29/08/2007
8.38
 124,920 8.38 8.38 8.31 86,390 400 0
28/08/2007
8.38
 164,380 8.38 8.38 8.31 63,310 67,700 0
27/08/2007
8.38
 220,710 8.53 8.53 8.31 90,600 40,000 0
24/08/2007
8.53
 334,530 8.34 8.53 8.34 116,000 181,000 0
23/08/2007
8.34
 225,450 8.49 8.49 8.34 131,360 50,000 0
22/08/2007
8.49
 309,370 8.42 8.57 8.42 143,530 61,270 0
21/08/2007
8.42
 216,400 8.34 8.53 8.42 79,650 63,880 0
20/08/2007
8.34
 200,790 8.16 8.34 8.16 10,840 80,790 0
17/08/2007
8.16
 484,890 8.27 8.27 8.09 118,410 42,560 0
16/08/2007
8.27
 346,180 8.53 8.53 8.27 146,330 88,010 0
15/08/2007
8.53
 192,850 8.72 8.72 8.49 59,080 12,000 0
14/08/2007
8.72
 246,630 8.57 8.72 8.57 19,680 106,510 0
13/08/2007
8.57
 361,290 8.90 8.90 8.53 82,610 140,510 0
10/08/2007
8.90
 507,630 9.27 9.27 8.86 95,050 25,410 0
09/08/2007
9.27
 537,810 8.86 9.27 9.09 37,850 125,600 0
08/08/2007
8.86
 542,430 8.46 8.86 8.53 83,030 30,400 0
07/08/2007
8.46
 249,130 8.09 8.46 8.27 67,730 40,190 0
06/08/2007
8.09
 290,560 8.05 8.16 8.05 26,040 3,050 0
03/08/2007
8.05
 591,930 8.46 8.46 8.05 103,850 3,420 0
02/08/2007
8.46
 336,310 8.90 8.90 8.46 84,060 138,250 0
01/08/2007
8.90
 448,440 9.09 9.09 8.83 79,430 85,890 0
31/07/2007
9.09
 323,490 9.38 9.38 8.98 169,380 175,660 0
30/07/2007
9.38
 284,820 9.27 9.53 9.38 0 0 0
27/07/2007
9.27
 373,240 9.27 9.27 9.27 92,220 218,410 0
26/07/2007
9.27
 393,930 9.46 9.46 9.27 60,330 50,100 0
25/07/2007
9.46
 411,820 9.90 9.90 9.46 150,550 160 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/07/2007
9.90
 375,620 10.07 10.09 9.90 88,490 53,770 0
23/07/2007
10.07
 246,160 10.47 10.47 10.07 146,180 870 0
20/07/2007
10.47
 339,690 10.55 10.58 10.47 51,590 250,010 0
19/07/2007
10.55
 170,180 10.66 10.66 10.55 53,320 22,340 0
18/07/2007
10.66
 532,830 10.73 10.73 10.66 164,620 457,740 0
17/07/2007
10.73
 464,320 10.73 10.73 10.73 87,580 400,000 0
16/07/2007
10.73
 374,810 11.07 11.07 10.73 57,090 263,010 0
13/07/2007
11.07
 957,580 11.32 11.32 11.07 144,720 913,000 0
12/07/2007
11.32
 79,290 11.40 11.40 11.32 21,930 2,440 0
11/07/2007
11.40
 73,500 11.40 11.47 11.40 15,800 0 0
10/07/2007
11.40
 86,160 11.40 11.40 11.36 3,800 14,950 0
09/07/2007
11.40
 136,810 11.40 11.40 11.29 76,710 39,300 0
06/07/2007
11.40
 57,070 11.47 11.47 11.36 16,710 0 0
05/07/2007
11.47
 201,110 11.55 11.55 11.29 181,020 100 0
04/07/2007
11.55
 164,890 11.21 11.55 11.47 104,020 200 0
03/07/2007
11.21
 219,630 11.18 11.21 11.21 125,070 2,140 0

Chính sách bảo mật | Điều khoản sử dụng |