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)
02/07/2007
11.18
 294,210 11.36 11.36 11.10 213,860 64,600 0
29/06/2007
11.36
 137,240 11.40 11.40 11.36 9,610 46,110 0
28/06/2007
11.40
 184,710 11.51 11.51 11.40 39,140 98,480 0
27/06/2007
11.51
 476,910 11.99 12.40 11.51 10,710 94,570 0
26/06/2007
11.99
 218,550 11.44 11.99 11.99 1,000 19,440 0
25/06/2007
11.44
 171,530 10.92 11.44 11.44 54,710 20,200 0
22/06/2007
10.92
 301,720 11.10 11.10 10.92 63,450 160,150 0
21/06/2007
11.10
 151,020 11.32 11.32 11.10 14,810 93,420 0
20/06/2007
11.32
 202,860 11.32 11.40 11.29 61,490 134,950 0
19/06/2007
11.32
 299,170 11.32 11.32 11.21 140,620 197,730 0
18/06/2007
11.32
 276,180 11.47 11.66 11.32 5,410 189,440 0
15/06/2007
11.47
 284,560 11.29 11.47 11.29 38,750 205,000 0
14/06/2007
11.29
 439,470 11.32 11.32 11.25 135,030 400,240 0
13/06/2007
11.32
 426,060 11.81 11.81 11.32 78,170 394,030 0
12/06/2007
11.81
 149,160 11.84 11.84 11.81 51,700 55,820 0
11/06/2007
11.84
 147,860 12.21 12.21 11.84 33,300 98,750 0
08/06/2007
12.21
 164,370 12.51 12.51 12.03 80,620 97,940 0
07/06/2007
12.51
 88,290 12.21 12.51 12.40 11,670 9,900 0
06/06/2007
12.21
 166,220 11.95 12.21 11.95 25,860 40,000 0
05/06/2007
11.95
 200,960 12.58 12.58 11.95 29,430 25,300 0
04/06/2007
12.58
 175,240 12.77 12.77 12.58 91,730 25,000 0
01/06/2007
12.77
 92,630 12.92 12.92 12.77 25,200 0 0
31/05/2007
12.92
 165,090 12.95 12.95 12.92 74,140 55,310 0
30/05/2007
12.95
 204,950 12.84 12.95 12.58 84,310 2,270 0
29/05/2007
12.84
 186,180 13.21 13.21 12.84 17,920 0 0
28/05/2007
13.21
 176,850 13.25 13.25 13.17 87,700 27,620 0
25/05/2007
13.25
 203,300 13.32 13.32 13.14 55,990 35,890 0
24/05/2007
13.32
 173,140 13.69 13.69 13.32 76,970 23,620 0
23/05/2007
13.69
 274,270 13.77 13.77 13.69 68,330 6,820 0
22/05/2007
13.77
 241,370 13.77 13.77 13.69 68,710 15,630 0
21/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
21/05/2007
13.77
 283,500 13.35 13.99 13.77 5,900 50,000 0
18/05/2007
13.35
 146,660 13.74 13.74 13.35 9,790 40,030 0
17/05/2007
13.74
 153,220 13.13 13.74 12.95 67,670 15,110 0
16/05/2007
13.13
 125,520 13.57 13.57 13.13 26,330 53,920 0
15/05/2007
13.57
 76,860 14.26 14.26 13.57 10,630 25,660 0
14/05/2007
14.26
 190,090 13.59 14.26 14.26 27,340 73,420 0
11/05/2007
13.59
 165,950 12.95 13.59 13.59 27,810 20,150 0
10/05/2007
12.95
 131,160 12.34 12.95 12.95 54,290 240 0
09/05/2007
12.34
 104,100 12.34 12.34 12.34 86,560 2,730 0
08/05/2007
12.34
 152,010 12.01 12.34 12.29 113,350 7,970 0
07/05/2007
12.01
 136,260 11.45 12.01 12.01 34,450 56,490 0
04/05/2007
11.45
 95,960 10.90 11.45 11.45 34,100 10,900 0
03/05/2007
10.90
 152,480 10.68 10.90 10.71 93,330 50,780 0
02/05/2007
10.68
 137,200 10.49 10.71 10.63 80,260 56,890 0
25/04/2007
10.49
 221,550 10.71 10.71 10.19 53,880 111,190 0
24/04/2007
10.71
 48,470 11.25 11.25 10.71 21,340 4,670 0
23/04/2007
11.25
 56,560 11.84 11.84 11.25 3,820 41,690 0
20/04/2007
11.84
 135,750 12.46 12.46 11.84 3,510 127,680 0
19/04/2007
12.46
 74,850 12.83 12.83 12.46 2,530 7,760 0
18/04/2007
12.83
 62,980 12.71 12.83 12.83 8,920 42,440 0
17/04/2007
12.71
 31,000 12.95 12.95 12.71 4,050 9,260 0
16/04/2007
12.95
 102,080 12.83 13.15 12.95 57,350 37,530 0
13/04/2007
12.83
 149,170 13.32 13.82 12.83 61,630 112,700 0
12/04/2007
13.32
 80,100 12.95 13.32 13.20 23,790 10,220 0
11/04/2007
12.95
 44,950 12.85 12.95 12.85 13,230 1,000 0
10/04/2007
12.85
 83,330 12.71 12.85 12.58 60,660 22,000 0
09/04/2007
12.71
 48,570 12.58 12.71 12.58 28,710 1,030 0
06/04/2007
12.58
 38,880 12.71 12.71 12.41 3,410 5,190 0
05/04/2007
12.71
 50,520 12.68 12.78 12.71 40,910 0 0
04/04/2007
12.68
 23,700 12.34 12.68 12.34 1,550 0 0
03/04/2007
12.34
 64,900 12.83 12.83 12.31 16,580 10,000 0
02/04/2007
12.83
 57,570 13.35 13.35 12.68 43,480 0 0
30/03/2007
13.35
 90,460 13.27 13.57 13.35 70,160 6,620 0
29/03/2007
13.27
 117,350 12.66 13.27 12.66 72,580 53,580 0
28/03/2007
12.66
 126,200 12.66 12.66 12.04 13,200 17,950 0
27/03/2007
12.66
 62,970 13.32 13.32 12.66 36,360 4,190 0
26/03/2007
13.32
 107,630 13.69 13.69 13.08 84,690 0 0
23/03/2007
13.69
 119,530 13.69 13.69 13.69 62,180 73,700 0
22/03/2007
13.69
 139,830 13.20 13.82 13.32 66,100 4,140 0
21/03/2007
13.20
 113,940 13.87 13.87 13.17 19,800 64,590 0
20/03/2007
13.87
 100,430 14.26 14.26 13.82 51,920 30,500 0
19/03/2007
14.26
 105,730 14.26 14.80 14.26 56,210 27,110 0
16/03/2007
14.26
 102,100 13.59 14.26 13.59 16,710 10,200 0
15/03/2007
13.59
 102,590 14.31 14.31 13.59 21,300 63,480 0
14/03/2007
14.31
 57,450 15.05 15.05 14.31 12,480 11,370 0
13/03/2007
15.05
 74,620 15.05 15.10 14.36 50,280 32,000 0
12/03/2007
15.05
 87,310 14.80 15.05 14.80 64,330 1,200 0
09/03/2007
14.80
 56,050 14.80 15.30 14.80 27,450 27,990 0
08/03/2007
14.80
 85,390 15.05 15.05 14.43 23,160 47,600 0
07/03/2007
15.05
 43,980 14.90 15.42 15.05 7,730 3,100 0
06/03/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/03/2007
14.90
 200,880 15.65 15.65 14.90 23,500 182,210 0
05/03/2007
15.65
 125,170 15.90 15.90 15.65 87,640 30,940 0
02/03/2007
15.90
 163,420 15.16 15.90 15.45 136,640 4,110 0
01/03/2007
15.16
 98,850 15.58 15.58 15.04 17,790 66,950 0
28/02/2007
15.58
 69,560 16.39 16.39 15.58 53,680 34,210 0
27/02/2007
16.39
 289,680 15.77 16.56 16.39 239,840 28,030 0
26/02/2007
15.77
 231,310 15.04 15.77 15.77 218,110 45,780 0
15/02/2007
15.04
 59,720 15.04 15.04 15.04 8,280 36,430 0
14/02/2007
15.04
 79,810 15.53 15.53 15.04 35,210 39,020 0
13/02/2007
15.53
 160,600 14.84 15.58 15.28 148,050 4,960 0
12/02/2007
14.84
 60,490 14.15 14.84 14.84 46,250 5,840 0
09/02/2007
14.15
 194,380 14.89 14.89 14.15 75,630 181,940 0
08/02/2007
14.89
 103,880 15.65 15.65 14.89 300 88,280 0
07/02/2007
15.65
 116,470 15.40 15.65 14.94 89,840 0 0
06/02/2007
15.40
 195,540 14.76 15.40 14.54 134,490 123,800 0
05/02/2007
14.76
 110,440 15.53 15.53 14.76 21,890 86,920 0
02/02/2007
15.53
 500,660 15.28 15.53 15.53 0 0 0
01/02/2007
15.28
 736,990 15.90 15.95 15.28 77,220 4,620 0
31/01/2007
15.90
 1,993,480 15.65 15.90 15.73 239,280 99,000 0
30/01/2007
15.65
 258,290 14.91 15.65 15.53 241,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |