CTCP FPT (fpt)

77
-0.70
(-0.90%)
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
(2026-02-11) 		-20.90 -21.20% 322,538,300 -94,823,200 -8,551.6
75.90
98.80
77
2 tháng
(2026-01-12) 		-21.80 -21.91% 571,097,800 -101,247,100 -9,160.7
75.90
106.10
77
3 tháng
(2025-12-15) 		-16.10 -17.16% 677,856,000 -98,304,400 -8,865.3
75.90
106.10
77
6 tháng
(2025-09-15) 		-23.15 -22.96% 1,295,891,700 -82,658,400 -7,209.4
75.90
106.10
77
12 tháng
(2025-03-18) 		-33.23 -29.96% 2,281,218,200 -176,671,921 -18,011.7
75.90
110.95
77
24 tháng
(2024-03-25) 		-5.73 -6.87% 3,353,865,800 -253,797,010 -28,612.2
75.90
131.67
77
36 tháng
(2023-03-29) 		28.58 58.19% 3,815,927,500 -254,829,988 -28,719.5
48.68
131.67
77
60 tháng
(2021-04-08) 		43.30 125.84% 4,747,845,300 -250,095,079 -28,180.6
34.40
131.67
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 |