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)
28/03/2007
12.53
 126,200 12.53 12.53 11.92 13,200 17,950 0
27/03/2007
12.53
 62,970 13.19 13.19 12.53 36,360 4,190 0
26/03/2007
13.19
 107,630 13.55 13.55 12.94 84,690 0 0
23/03/2007
13.55
 119,530 13.55 13.55 13.55 62,180 73,700 0
22/03/2007
13.55
 139,830 13.06 13.67 13.19 66,100 4,140 0
21/03/2007
13.06
 113,940 13.72 13.72 13.04 19,800 64,590 0
20/03/2007
13.72
 100,430 14.11 14.11 13.67 51,920 30,500 0
19/03/2007
14.11
 105,730 14.11 14.65 14.11 56,210 27,110 0
16/03/2007
14.11
 102,100 13.45 14.11 13.45 16,710 10,200 0
15/03/2007
13.45
 102,590 14.16 14.16 13.45 21,300 63,480 0
14/03/2007
14.16
 57,450 14.89 14.89 14.16 12,480 11,370 0
13/03/2007
14.89
 74,620 14.89 14.94 14.21 50,280 32,000 0
12/03/2007
14.89
 87,310 14.65 14.89 14.65 64,330 1,200 0
09/03/2007
14.65
 56,050 14.65 15.14 14.65 27,450 27,990 0
08/03/2007
14.65
 85,390 14.89 14.89 14.28 23,160 47,600 0
07/03/2007
14.89
 43,980 14.75 15.26 14.89 7,730 3,100 0
06/03/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/03/2007
14.75
 200,880 15.49 15.49 14.75 23,500 182,210 0
05/03/2007
15.49
 125,170 15.73 15.73 15.49 87,640 30,940 0
02/03/2007
15.73
 163,420 15.00 15.73 15.30 136,640 4,110 0
01/03/2007
15.00
 98,850 15.42 15.42 14.88 17,790 66,950 0
28/02/2007
15.42
 69,560 16.22 16.22 15.42 53,680 34,210 0
27/02/2007
16.22
 289,680 15.61 16.39 16.22 239,840 28,030 0
26/02/2007
15.61
 231,310 14.88 15.61 15.61 218,110 45,780 0
15/02/2007
14.88
 59,720 14.88 14.88 14.88 8,280 36,430 0
14/02/2007
14.88
 79,810 15.37 15.37 14.88 35,210 39,020 0
13/02/2007
15.37
 160,600 14.69 15.42 15.12 148,050 4,960 0
12/02/2007
14.69
 60,490 14.00 14.69 14.69 46,250 5,840 0
09/02/2007
14.00
 194,380 14.73 14.73 14.00 75,630 181,940 0
08/02/2007
14.73
 103,880 15.49 15.49 14.73 300 88,280 0
07/02/2007
15.49
 116,470 15.25 15.49 14.78 89,840 0 0
06/02/2007
15.25
 195,540 14.61 15.25 14.39 134,490 123,800 0
05/02/2007
14.61
 110,440 15.37 15.37 14.61 21,890 86,920 0
02/02/2007
15.37
 500,660 15.12 15.37 15.37 0 0 0
01/02/2007
15.12
 736,990 15.73 15.78 15.12 77,220 4,620 0
31/01/2007
15.73
 1,993,480 15.49 15.73 15.56 239,280 99,000 0
30/01/2007
15.49
 258,290 14.76 15.49 15.37 241,200 0 0
29/01/2007
14.76
 201,310 14.15 14.76 14.27 179,480 0 0
26/01/2007
14.15
 129,240 14.15 14.37 13.90 73,070 67,400 0
25/01/2007
14.15
 142,420 14.15 14.15 14.15 62,800 460 0
24/01/2007
14.15
 156,420 14.69 14.69 14.15 89,760 1,570 0
23/01/2007
14.69
 243,990 14.64 14.69 14.64 129,980 0 0
22/01/2007
14.64
 461,630 14.10 14.78 14.64 0 0 0
19/01/2007
14.10
 95,290 13.44 14.10 14.10 80,700 3,900 0
18/01/2007
13.44
 282,430 13.42 13.44 12.76 93,870 135,170 0
17/01/2007
13.42
 145,870 14.10 14.61 13.42 92,880 1,200 0
16/01/2007
14.10
 339,760 13.44 14.10 14.10 328,880 500 0
15/01/2007
13.44
 274,290 12.81 13.44 13.05 165,670 0 0
12/01/2007
12.81
 279,710 12.20 12.81 12.81 205,400 10,280 0
11/01/2007
12.20
 283,920 12.08 12.20 12.20 155,740 75,000 0
10/01/2007
12.08
 314,250 11.95 12.08 11.95 223,140 80,300 0
09/01/2007
11.95
 225,270 11.95 12.08 11.95 136,990 50,900 0
08/01/2007
11.95
 351,470 12.08 12.44 11.95 269,470 0 0
05/01/2007
12.08
 377,800 11.51 12.08 12.08 355,550 41,900 0
04/01/2007
11.51
 148,510 10.98 11.51 11.51 132,600 140 0
03/01/2007
10.98
 74,660 10.73 10.98 10.73 6,340 0 0
02/01/2007
10.73
 81,170 11.22 11.22 10.73 0 0 0
29/12/2006
11.22
 69,760 11.71 11.71 11.22 3,880 7,470 0
28/12/2006
11.71
 144,840 11.71 11.71 11.47 120,470 0 0
27/12/2006
11.71
 413,230 11.20 11.71 11.20 351,980 0 0
26/12/2006
11.20
 300,150 10.68 11.20 10.17 111,970 0 0
25/12/2006
10.68
 22,140 11.25 11.25 10.68 11,200 0 0
22/12/2006
11.25
 143,500 11.83 11.83 11.25 116,690 0 0
21/12/2006
11.83
 156,400 12.44 12.44 11.83 82,420 0 0
20/12/2006
12.44
 220,120 11.86 12.44 12.44 121,680 0 0
19/12/2006
11.86
 137,520 11.29 11.86 11.86 46,450 0 0
18/12/2006
11.29
 215,790 10.76 11.29 11.29 123,310 0 0
15/12/2006
10.76
 265,300 10.25 10.76 10.76 61,650 60,000 0
14/12/2006
10.25
 280,710 9.76 10.25 10.25 178,460 0 0
13/12/2006
9.76
 83,530 9.76 9.76 9.76 1,240 0 0
30/11/-0001
3.54
 1,887,400 3.55 3.55 3.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |