CTCP FPT (fpt)

93.70
-2.30
(-2.40%)
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
(2025-11-12) 		-3.56 -3.58% 124,202,600 14,724,800 1,448.4
93.70
99.96
93.70
2 tháng
(2025-10-13) 		2.97 3.19% 392,946,000 32,476,700 3,279.2
86.10
103.92
93.70
3 tháng
(2025-09-15) 		-4.85 -4.81% 612,515,900 16,124,600 1,701.8
86.10
104.41
93.70
6 tháng
(2025-06-16) 		-6.41 -6.26% 1,158,788,000 -41,090,332 -4,165.7
86.10
110.95
93.70
12 tháng
(2024-12-17) 		-30.29 -23.98% 1,844,710,000 -111,390,855 -13,867.1
86.10
131.67
93.70
24 tháng
(2023-12-25) 		25.74 36.64% 2,818,878,600 -155,256,277 -19,728.1
69.31
131.67
93.70
36 tháng
(2022-12-28) 		48.31 101.30% 3,179,281,900 -156,163,950 -19,813.8
47.38
131.67
93.70
60 tháng
(2021-01-07) 		68.99 255.37% 4,212,778,200 -151,419,279 -19,284.8
25.33
131.67
93.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2010
5.81
 220,980 5.85 5.85 5.77 166,900 80,640 6.2
21/09/2010
5.85
 190,750 5.93 5.97 5.85 115,980 83,150 2.4
20/09/2010
5.93
 70,030 5.97 5.97 5.85 31,360 410 2.3
17/09/2010
5.97
 168,110 5.85 5.97 5.85 121,850 74,990 3.4
16/09/2010
5.85
 107,460 5.93 5.97 5.85 89,430 34,350 4.0
15/09/2010
5.93
 102,130 5.93 5.97 5.85 93,110 64,150 2.1
14/09/2010
5.93
 44,550 5.93 5.97 5.85 18,680 13,190 0.4
13/09/2010
5.93
 88,930 5.89 6.05 5.85 66,500 7,480 4.3
10/09/2010
5.89
 146,040 5.97 6.01 5.89 163,638 89,088 5.4
09/09/2010
5.97
 107,640 5.89 5.97 5.93 95,330 4,640 6.6
08/09/2010
5.89
 174,600 5.93 5.93 5.85 149,530 137,160 0.9
07/09/2010
5.93
 286,140 6.01 6.01 5.93 202,370 171,520 2.3
06/09/2010
6.01
 471,980 6.05 6.30 6.01 424,170 61,480 27.5
01/09/2010
6.05
 350,890 6.09 6.09 5.81 104,420 237,890 -9.6
31/08/2010
6.09
 590,670 5.85 6.09 5.85 578,120 75,080 37.2
30/08/2010
5.85
 192,440 5.69 5.97 5.81 41,540 127,690 -6.2
27/08/2010
5.69
 92,270 5.69 5.73 5.61 31,360 40,880 -0.7
26/08/2010
5.69
 210,480 5.65 5.77 5.57 95,610 119,220 -1.6
25/08/2010
5.65
 260,880 5.69 5.73 5.48 73,670 114,710 -2.8
24/08/2010
5.69
 244,030 5.93 5.93 5.69 154,760 30,900 8.7
23/08/2010
5.93
 106,720 6.09 6.09 5.93 103,000 48,210 4.0
20/08/2010
6.09
 142,640 5.85 6.09 5.73 109,130 9,160 7.5
19/08/2010
5.85
 100,200 5.89 5.89 5.81 74,500 35,970 2.8
18/08/2010
5.89
 61,810 6.09 6.09 5.89 47,090 17,780 2.1
17/08/2010
6.09
 146,050 5.97 6.09 5.93 127,310 45,430 6.1
16/08/2010
5.97
 130,520 5.77 5.97 5.73 48,120 79,630 -2.2
13/08/2010
5.77
 173,160 5.77 5.81 5.65 24,860 65,680 -2.9
12/08/2010
5.77
 208,310 6.01 6.01 5.77 91,530 47,460 3.2
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
6.01
 33,000 5.93 6.09 6.01 3,880 0 0.3
10/08/2010
5.93
 309,210 6.01 6.01 5.85 43,330 120,960 -5.7
09/08/2010
6.01
 240,080 6.17 6.17 5.97 47,490 102,130 -4.1
06/08/2010
6.17
 277,060 6.33 6.33 6.09 77,320 230,970 -11.8
05/08/2010
6.33
 303,250 6.05 6.33 6.17 268,570 44,390 17.6
04/08/2010
6.05
 276,520 6.25 6.25 6.01 103,470 139,470 -2.7
03/08/2010
6.25
 431,310 6.13 6.41 6.21 339,780 82,420 20.5
02/08/2010
6.13
 198,490 6.17 6.17 6.05 60,480 54,790 0.4
30/07/2010
6.17
 722,770 5.97 6.25 6.01 516,920 108,740 31.6
29/07/2010
5.97
 504,800 5.69 5.97 5.69 587,020 153,960 32.1
28/07/2010
5.69
 164,670 5.81 5.81 5.65 116,030 149,130 -2.4
27/07/2010
5.81
 943,920 5.57 5.81 5.65 646,850 142,360 36.4
26/07/2010
5.57
 79,350 5.65 5.65 5.57 49,500 42,620 0.5
23/07/2010
5.65
 180,270 5.61 5.65 5.61 154,490 52,180 7.2
22/07/2010
5.61
 398,000 5.57 5.65 5.57 490,900 29,060 32.3
21/07/2010
5.57
 131,970 5.61 5.61 5.53 116,240 78,860 2.6
20/07/2010
5.61
 125,270 5.61 5.61 5.53 121,650 11,210 7.7
19/07/2010
5.61
 116,500 5.57 5.61 5.53 112,120 4,450 7.5
16/07/2010
5.57
 56,830 5.57 5.57 5.53 49,090 21,100 1.9
15/07/2010
5.57
 122,480 5.49 5.57 5.45 139,280 68,570 4.9
14/07/2010
5.49
 78,990 5.57 5.57 5.49 9,900 22,180 -0.8
13/07/2010
5.57
 480,870 5.49 5.61 5.53 526,200 149,550 26.2
12/07/2010
5.49
 70,640 5.53 5.53 5.41 35,980 25,610 0.7
09/07/2010
5.53
 43,130 5.57 5.57 5.49 25,800 7,230 1.3
08/07/2010
5.57
 170,440 5.41 5.61 5.49 159,040 35,160 8.6
07/07/2010
5.41
 118,100 5.45 5.53 5.41 91,700 51,820 2.7
06/07/2010
5.45
 256,550 5.49 5.53 5.41 239,650 106,320 9.1
05/07/2010
5.49
 165,700 5.45 5.53 5.45 124,390 131,950 -0.5
02/07/2010
5.45
 133,410 5.61 5.61 5.41 71,850 95,780 -1.6
01/07/2010
5.61
 276,410 5.53 5.61 5.45 273,840 114,840 11.0
30/06/2010
5.53
 104,470 5.57 5.57 5.41 99,390 61,840 2.6
29/06/2010
5.57
 481,940 5.45 5.61 5.49 668,680 194,230 33.1
28/06/2010
5.45
 53,210 5.49 5.49 5.45 39,250 35,190 0.3
25/06/2010
5.49
 113,780 5.57 5.57 5.45 97,850 51,430 3.2
24/06/2010
5.57
 315,930 5.41 5.65 5.41 295,820 156,820 9.7
23/06/2010
5.41
 85,850 5.61 5.61 5.41 55,600 74,400 -1.3
22/06/2010
5.61
 272,670 5.53 5.61 5.49 260,690 76,050 12.8
21/06/2010
5.53
 190,170 5.41 5.53 5.45 177,280 141,200 2.5
18/06/2010
5.41
 192,690 5.49 5.53 5.41 159,680 93,200 4.6
17/06/2010
5.49
 284,160 5.41 5.49 5.41 347,408 178,528 11.5
16/06/2010
5.41
 92,920 5.33 5.41 5.33 57,250 21,890 2.4
15/06/2010
5.33
 133,940 5.49 5.49 5.33 63,350 77,060 -0.9
14/06/2010
5.49
 222,930 5.37 5.49 5.45 168,030 123,030 3.1
11/06/2010
5.37
 137,070 5.33 5.41 5.33 205,457 163,857 2.8
10/06/2010
5.33
 166,990 5.29 5.37 5.29 112,350 37,000 5.0
09/06/2010
5.29
 141,270 5.21 5.33 5.25 320,180 247,680 4.8
08/06/2010
5.21
 201,830 5.17 5.21 5.17 122,360 77,410 2.9
07/06/2010
5.17
 242,030 5.37 5.37 5.17 123,940 147,830 -1.5
04/06/2010
5.37
 201,460 5.33 5.41 5.37 171,280 55,450 7.8
03/06/2010
5.33
 337,580 5.29 5.37 5.29 282,380 120,000 10.8
02/06/2010
5.29
 292,360 5.29 5.33 5.25 268,480 157,240 7.3
01/06/2010
5.29
 208,590 5.21 5.29 5.17 183,690 93,250 5.9
31/05/2010
5.21
 196,760 5.29 5.29 5.21 107,960 36,140 4.7
28/05/2010
5.29
 475,090 5.25 5.37 5.25 83,090 121,600 -2.5
27/05/2010
5.25
 750,690 5.17 5.25 5.13 138,500 178,570 -2.6
26/05/2010
5.17
 250,910 5.17 5.29 5.13 65,120 108,780 -2.8
25/05/2010
5.17
 247,320 4.93 5.17 5.01 134,980 31,660 6.6
24/05/2010
4.93
 151,520 4.73 4.93 4.81 28,820 18,210 0.7
21/05/2010
4.73
 272,680 4.93 4.93 4.73 37,040 92,340 -3.3
20/05/2010
4.93
 89,050 4.77 4.93 4.65 24,300 2,100 1.4
19/05/2010
4.77
 281,930 4.89 4.89 4.73 15,100 180,680 -9.9
18/05/2010
4.89
 281,790 4.89 4.93 4.81 12,350 152,150 -8.5
17/05/2010
4.89
 136,050 5.09 5.09 4.89 13,020 76,100 -3.9
14/05/2010
5.09
 43,580 5.09 5.17 5.09 12,080 18,460 -0.4
13/05/2010
5.09
 91,730 5.01 5.13 4.97 32,590 490 2.0
12/05/2010
5.01
 93,610 5.13 5.17 5.01 21,870 51,920 -1.9
11/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
11/05/2010
5.13
 155,980 5.14 5.37 5.13 24,200 56,890 -2.1
10/05/2010
5.14
 335,850 5.20 5.20 5.05 22,520 210,520 -16.0
07/05/2010
5.20
 210,840 5.26 5.26 5.14 1,789,390 1,792,480 -0.3
06/05/2010
5.26
 299,590 5.35 5.35 5.26 6,870 253,310 -21.6
05/05/2010
5.35
 308,760 5.32 5.35 5.29 26,740 199,630 -15.3
04/05/2010
5.32
 101,940 5.29 5.44 5.32 19,160 30,290 -1.0

Chính sách bảo mật | Điều khoản sử dụng |