CTCP FPT (fpt)

102.10
3.60
(3.65%)
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)
21/08/2007
8.33
 216,400 8.26 8.44 8.33 79,650 63,880 0
20/08/2007
8.26
 200,790 8.08 8.26 8.08 10,840 80,790 0
17/08/2007
8.08
 484,890 8.19 8.19 8.00 118,410 42,560 0
16/08/2007
8.19
 346,180 8.44 8.44 8.19 146,330 88,010 0
15/08/2007
8.44
 192,850 8.63 8.63 8.41 59,080 12,000 0
14/08/2007
8.63
 246,630 8.48 8.63 8.48 19,680 106,510 0
13/08/2007
8.48
 361,290 8.81 8.81 8.44 82,610 140,510 0
10/08/2007
8.81
 507,630 9.18 9.18 8.77 95,050 25,410 0
09/08/2007
9.18
 537,810 8.77 9.18 8.99 37,850 125,600 0
08/08/2007
8.77
 542,430 8.37 8.77 8.44 83,030 30,400 0
07/08/2007
8.37
 249,130 8.00 8.37 8.19 67,730 40,190 0
06/08/2007
8.00
 290,560 7.97 8.08 7.97 26,040 3,050 0
03/08/2007
7.97
 591,930 8.37 8.37 7.97 103,850 3,420 0
02/08/2007
8.37
 336,310 8.81 8.81 8.37 84,060 138,250 0
01/08/2007
8.81
 448,440 8.99 8.99 8.74 79,430 85,890 0
31/07/2007
8.99
 323,490 9.29 9.29 8.88 169,380 175,660 0
30/07/2007
9.29
 284,820 9.18 9.43 9.29 0 0 0
27/07/2007
9.18
 373,240 9.18 9.18 9.18 92,220 218,410 0
26/07/2007
9.18
 393,930 9.36 9.36 9.18 60,330 50,100 0
25/07/2007
9.36
 411,820 9.80 9.80 9.36 150,550 160 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/07/2007
9.80
 375,620 9.96 9.98 9.80 88,490 53,770 0
23/07/2007
9.96
 246,160 10.37 10.37 9.96 146,180 870 0
20/07/2007
10.37
 339,690 10.44 10.47 10.37 51,590 250,010 0
19/07/2007
10.44
 170,180 10.55 10.55 10.44 53,320 22,340 0
18/07/2007
10.55
 532,830 10.62 10.62 10.55 164,620 457,740 0
17/07/2007
10.62
 464,320 10.62 10.62 10.62 87,580 400,000 0
16/07/2007
10.62
 374,810 10.95 10.95 10.62 57,090 263,010 0
13/07/2007
10.95
 957,580 11.21 11.21 10.95 144,720 913,000 0
12/07/2007
11.21
 79,290 11.28 11.28 11.21 21,930 2,440 0
11/07/2007
11.28
 73,500 11.28 11.35 11.28 15,800 0 0
10/07/2007
11.28
 86,160 11.28 11.28 11.24 3,800 14,950 0
09/07/2007
11.28
 136,810 11.28 11.28 11.17 76,710 39,300 0
06/07/2007
11.28
 57,070 11.35 11.35 11.24 16,710 0 0
05/07/2007
11.35
 201,110 11.43 11.43 11.17 181,020 100 0
04/07/2007
11.43
 164,890 11.10 11.43 11.35 104,020 200 0
03/07/2007
11.10
 219,630 11.06 11.10 11.10 125,070 2,140 0
02/07/2007
11.06
 294,210 11.24 11.24 10.99 213,860 64,600 0
29/06/2007
11.24
 137,240 11.28 11.28 11.24 9,610 46,110 0
28/06/2007
11.28
 184,710 11.39 11.39 11.28 39,140 98,480 0
27/06/2007
11.39
 476,910 11.87 12.27 11.39 10,710 94,570 0
26/06/2007
11.87
 218,550 11.32 11.87 11.87 1,000 19,440 0
25/06/2007
11.32
 171,530 10.80 11.32 11.32 54,710 20,200 0
22/06/2007
10.80
 301,720 10.99 10.99 10.80 63,450 160,150 0
21/06/2007
10.99
 151,020 11.21 11.21 10.99 14,810 93,420 0
20/06/2007
11.21
 202,860 11.21 11.28 11.17 61,490 134,950 0
19/06/2007
11.21
 299,170 11.21 11.21 11.10 140,620 197,730 0
18/06/2007
11.21
 276,180 11.35 11.54 11.21 5,410 189,440 0
15/06/2007
11.35
 284,560 11.17 11.35 11.17 38,750 205,000 0
14/06/2007
11.17
 439,470 11.21 11.21 11.13 135,030 400,240 0
13/06/2007
11.21
 426,060 11.68 11.68 11.21 78,170 394,030 0
12/06/2007
11.68
 149,160 11.72 11.72 11.68 51,700 55,820 0
11/06/2007
11.72
 147,860 12.09 12.09 11.72 33,300 98,750 0
08/06/2007
12.09
 164,370 12.38 12.38 11.90 80,620 97,940 0
07/06/2007
12.38
 88,290 12.09 12.38 12.27 11,670 9,900 0
06/06/2007
12.09
 166,220 11.83 12.09 11.83 25,860 40,000 0
05/06/2007
11.83
 200,960 12.45 12.45 11.83 29,430 25,300 0
04/06/2007
12.45
 175,240 12.64 12.64 12.45 91,730 25,000 0
01/06/2007
12.64
 92,630 12.78 12.78 12.64 25,200 0 0
31/05/2007
12.78
 165,090 12.82 12.82 12.78 74,140 55,310 0
30/05/2007
12.82
 204,950 12.71 12.82 12.45 84,310 2,270 0
29/05/2007
12.71
 186,180 13.08 13.08 12.71 17,920 0 0
28/05/2007
13.08
 176,850 13.11 13.11 13.04 87,700 27,620 0
25/05/2007
13.11
 203,300 13.19 13.19 13.00 55,990 35,890 0
24/05/2007
13.19
 173,140 13.55 13.55 13.19 76,970 23,620 0
23/05/2007
13.55
 274,270 13.62 13.62 13.55 68,330 6,820 0
22/05/2007
13.62
 241,370 13.62 13.62 13.55 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
13.62
 283,500 13.21 13.84 13.62 5,900 50,000 0
18/05/2007
13.21
 146,660 13.60 13.60 13.21 9,790 40,030 0
17/05/2007
13.60
 153,220 12.99 13.60 12.82 67,670 15,110 0
16/05/2007
12.99
 125,520 13.43 13.43 12.99 26,330 53,920 0
15/05/2007
13.43
 76,860 14.11 14.11 13.43 10,630 25,660 0
14/05/2007
14.11
 190,090 13.45 14.11 14.11 27,340 73,420 0
11/05/2007
13.45
 165,950 12.82 13.45 13.45 27,810 20,150 0
10/05/2007
12.82
 131,160 12.21 12.82 12.82 54,290 240 0
09/05/2007
12.21
 104,100 12.21 12.21 12.21 86,560 2,730 0
08/05/2007
12.21
 152,010 11.89 12.21 12.16 113,350 7,970 0
07/05/2007
11.89
 136,260 11.33 11.89 11.89 34,450 56,490 0
04/05/2007
11.33
 95,960 10.79 11.33 11.33 34,100 10,900 0
03/05/2007
10.79
 152,480 10.57 10.79 10.60 93,330 50,780 0
02/05/2007
10.57
 137,200 10.38 10.60 10.52 80,260 56,890 0
25/04/2007
10.38
 221,550 10.60 10.60 10.08 53,880 111,190 0
24/04/2007
10.60
 48,470 11.13 11.13 10.60 21,340 4,670 0
23/04/2007
11.13
 56,560 11.72 11.72 11.13 3,820 41,690 0
20/04/2007
11.72
 135,750 12.33 12.33 11.72 3,510 127,680 0
19/04/2007
12.33
 74,850 12.70 12.70 12.33 2,530 7,760 0
18/04/2007
12.70
 62,980 12.57 12.70 12.70 8,920 42,440 0
17/04/2007
12.57
 31,000 12.82 12.82 12.57 4,050 9,260 0
16/04/2007
12.82
 102,080 12.70 13.01 12.82 57,350 37,530 0
13/04/2007
12.70
 149,170 13.19 13.67 12.70 61,630 112,700 0
12/04/2007
13.19
 80,100 12.82 13.19 13.06 23,790 10,220 0
11/04/2007
12.82
 44,950 12.72 12.82 12.72 13,230 1,000 0
10/04/2007
12.72
 83,330 12.57 12.72 12.45 60,660 22,000 0
09/04/2007
12.57
 48,570 12.45 12.57 12.45 28,710 1,030 0
06/04/2007
12.45
 38,880 12.57 12.57 12.28 3,410 5,190 0
05/04/2007
12.57
 50,520 12.55 12.65 12.57 40,910 0 0
04/04/2007
12.55
 23,700 12.21 12.55 12.21 1,550 0 0
03/04/2007
12.21
 64,900 12.70 12.70 12.18 16,580 10,000 0
02/04/2007
12.70
 57,570 13.21 13.21 12.55 43,480 0 0
30/03/2007
13.21
 90,460 13.14 13.43 13.21 70,160 6,620 0
29/03/2007
13.14
 117,350 12.53 13.14 12.53 72,580 53,580 0

Chính sách bảo mật | Điều khoản sử dụng |