CTCP FPT (fpt)

118.20
-2.80
(-2.31%)
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
(2025-04-16) 		17.10 15.85% 147,908,100 2,424,192 -602.9
107.90
126.30
121
2 tháng
(2025-03-17) 		-5 -3.85% 343,332,500 -28,358,089 -4,306.7
105.10
130
121
3 tháng
(2025-02-17) 		-18.60 -12.95% 440,163,300 -43,943,263 -6,453.8
105.10
144
121
6 tháng
(2024-11-18) 		-8.07 -6.07% 692,253,300 -60,241,380 -8,855.6
105.10
154.30
121
12 tháng
(2024-05-21) 		8.36 7.17% 1,302,204,000 -102,129,771 -14,467.4
105.10
154.30
121
24 tháng
(2023-05-29) 		64.45 106.44% 1,846,408,200 -104,423,597 -14,742.2
60.55
154.30
121
36 tháng
(2022-06-01) 		58.50 87.98% 2,139,383,900 -104,889,178 -14,737.7
48.02
154.30
121
60 tháng
(2020-06-11) 		102.19 447.94% 3,229,372,600 -99,930,688 -14,226.9
21.67
154.30
121
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2008
2.85
 723,350 2.78 2.85 2.72 238,850 7,490 0
15/07/2008
2.78
 61,500 2.72 2.78 2.78 6,030 200 0
14/07/2008
2.72
 102,180 2.65 2.72 2.72 29,000 25,000 0
11/07/2008
2.65
 165,300 2.58 2.65 2.65 27,410 3,000 0
10/07/2008
2.58
 174,910 2.52 2.58 2.58 44,790 1,500 0
09/07/2008
2.52
 321,480 2.45 2.52 2.47 21,880 0 0
08/07/2008
2.45
 476,680 2.39 2.45 2.32 170,400 28,240 0
07/07/2008
2.39
 638,990 2.45 2.52 2.39 366,220 40,600 0
04/07/2008
2.45
 114,780 2.39 2.45 2.45 79,170 0 0
03/07/2008
2.39
 41,650 2.32 2.39 2.39 0 0 0
02/07/2008
2.32
 422,440 2.26 2.32 2.26 102,590 100 0
01/07/2008
2.26
 154,180 2.19 2.26 2.23 44,560 25,000 0
30/06/2008
2.19
 266,050 2.19 2.19 2.12 46,310 38,400 0
27/06/2008
2.19
 147,910 2.17 2.19 2.11 74,530 2,810 0
26/06/2008
2.17
 171,900 2.21 2.28 2.15 63,780 36,200 0
25/06/2008
2.21
 282,020 2.17 2.21 2.19 62,590 35,000 0
24/06/2008
2.17
 264,130 2.11 2.17 2.05 107,910 9,620 0
23/06/2008
2.11
 409,550 2.17 2.17 2.11 84,860 53,280 0
20/06/2008
2.17
 96,710 2.23 2.23 2.17 79,300 0 0
19/06/2008
2.23
 85,410 2.30 2.30 2.23 72,050 16,000 0
18/06/2008
2.30
 645,410 2.34 2.37 2.30 389,720 60,000 0
17/06/2008
2.34
 227,950 2.30 2.34 2.34 39,050 0 0
16/06/2008
2.30
 639,380 2.26 2.30 2.21 127,520 145,740 0
13/06/2008
2.26
 409,120 2.30 2.30 2.26 280,930 119,710 0
12/06/2008
2.30
 195,590 2.34 2.34 2.30 164,310 57,900 0
11/06/2008
2.34
 12,340 2.39 2.39 2.34 2,290 1,840 0
10/06/2008
2.39
 5,040 2.43 2.43 2.39 540 5,040 0
09/06/2008
2.43
 22,830 2.47 2.47 2.43 17,420 4,280 0
06/06/2008
2.47
 6,460 2.52 2.52 2.47 2,870 4,460 0
05/06/2008
2.52
 2,430 2.56 2.56 2.52 460 620 0
04/06/2008
2.56
 3,870 2.61 2.61 2.56 550 2,510 0
03/06/2008
2.61
 10,280 2.65 2.65 2.61 400 0 0
02/06/2008
2.65
 7,300 2.69 2.69 2.65 560 200 0
30/05/2008
2.69
 20,370 2.74 2.74 2.69 6,240 8,440 0
29/05/2008
2.74
 0 2.74 2.74 2.74 0 0 0
28/05/2008
2.74
 0 2.74 2.74 2.74 0 0 0
27/05/2008
2.74
 0 2.74 2.74 2.74 0 0 0
26/05/2008
2.74
 8,560 2.78 2.78 2.74 3,500 0 0
23/05/2008
2.78
 42,540 2.83 2.83 2.78 37,550 19,900 0
22/05/2008
2.83
 3,320 2.87 2.87 2.83 1,940 0 0
21/05/2008
2.87
 91,850 2.91 2.91 2.87 89,720 0 0
20/05/2008
2.91
 13,570 2.96 2.96 2.91 3,510 0 0
19/05/2008
2.96
 73,740 3.00 3.00 2.96 64,480 0 0
16/05/2008
3.00
 65,920 3.04 3.04 3.00 20,360 0 0
15/05/2008
3.04
 7,980 3.09 3.09 3.04 5,020 0 0
14/05/2008
3.09
 8,580 3.13 3.13 3.09 6,040 0 0
13/05/2008
3.13
 8,790 3.18 3.18 3.13 4,950 0 0
12/05/2008
3.18
 45,450 3.22 3.22 3.18 44,560 500 0
09/05/2008
3.22
 31,710 3.28 3.28 3.22 19,130 0 0
08/05/2008
3.28
 108,670 3.35 3.35 3.28 0 0 0
07/05/2008
3.35
 82,390 3.42 3.42 3.35 78,120 0 0
06/05/2008
3.42
 69,790 3.48 3.48 3.42 66,170 0 0
05/05/2008
3.48
 123,490 3.55 3.55 3.48 58,720 520 0
29/04/2008
3.55
 335,710 3.61 3.61 3.55 95,470 55,880 0
28/04/2008
3.61
 458,890 3.68 3.68 3.61 227,110 90,430 0
25/04/2008
3.68
 43,420 3.74 3.74 3.68 2,850 17,190 0
24/04/2008
3.74
 53,300 3.81 3.81 3.74 44,820 19,000 0
23/04/2008
3.81
 8,870 3.88 3.88 3.81 3,920 400 0
22/04/2008
3.88
 53,530 3.94 3.94 3.88 16,150 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
3.94
 234,320 4.01 4.01 3.94 180,400 60,200 0
18/04/2008
4.01
 279,560 4.07 4.09 4.01 130,290 700 0
17/04/2008
4.07
 502,070 4.03 4.09 3.96 263,600 12,220 0
16/04/2008
4.03
 89,940 4.09 4.09 4.03 56,520 0 0
11/04/2008
4.09
 75,550 4.16 4.16 4.09 48,790 0 0
10/04/2008
4.16
 100,200 4.22 4.22 4.16 85,190 0 0
09/04/2008
4.22
 491,500 4.27 4.27 4.20 380,070 50,500 0
08/04/2008
4.27
 658,080 4.31 4.38 4.25 166,430 53,000 0
07/04/2008
4.31
 44,420 4.25 4.31 4.31 7,150 0 0
04/04/2008
4.25
 19,260 4.22 4.25 4.25 500 0 0
03/04/2008
4.22
 7,660 4.20 4.22 4.22 6,400 0 0
02/04/2008
4.20
 1,820 4.18 4.20 4.20 0 0 0
01/04/2008
4.18
 80,650 4.16 4.18 4.18 34,640 50,000 0
31/03/2008
4.16
 281,820 4.14 4.16 4.16 116,560 253,040 0
28/03/2008
4.14
 360,310 4.12 4.14 4.12 57,460 313,000 0
27/03/2008
4.12
 564,730 4.09 4.12 4.09 156,530 461,270 0
26/03/2008
4.09
 491,820 4.29 4.29 4.09 110,180 47,200 0
25/03/2008
4.29
 78,260 4.51 4.51 4.29 16,400 16,410 0
24/03/2008
4.51
 61,590 4.72 4.72 4.51 27,890 38,000 0
21/03/2008
4.72
 225,440 4.94 4.94 4.72 2,810 3,210 0
20/03/2008
4.94
 297,440 5.16 5.16 4.94 49,620 6,950 0
19/03/2008
5.16
 414,330 5.42 5.42 5.16 0 28,500 0
18/03/2008
5.42
 53,240 5.68 5.68 5.42 1,450 0 0
17/03/2008
5.68
 118,510 5.94 5.94 5.68 9,460 8,650 0
14/03/2008
5.94
 229,600 5.94 5.94 5.85 116,940 3,200 0
13/03/2008
5.94
 97,870 5.94 6.02 5.89 22,860 15,050 0
12/03/2008
5.94
 326,740 5.81 6.07 5.81 137,930 102,000 0
11/03/2008
5.81
 438,330 6.07 6.07 5.76 125,330 12,550 0
10/03/2008
6.07
 749,480 5.81 6.07 6.07 275,230 41,610 0
07/03/2008
5.81
 66,860 5.55 5.81 5.81 19,900 45,000 0
06/03/2008
5.55
 150,750 5.29 5.55 5.55 1,300 68,100 0
05/03/2008
5.29
 260,000 5.55 5.55 5.29 135,760 0 0
04/03/2008
5.55
 134,790 5.81 5.81 5.55 31,410 450 0
03/03/2008
5.81
 190,060 6.11 6.11 5.81 119,000 0 0
29/02/2008
6.11
 216,820 6.41 6.41 6.11 16,630 48,550 0
28/02/2008
6.41
 123,600 6.54 6.63 6.37 31,060 5,800 0
27/02/2008
6.54
 156,900 6.59 6.76 6.54 2,320 0 0
26/02/2008
6.59
 304,670 6.89 6.89 6.59 65,190 600 0
25/02/2008
6.89
 301,820 6.59 6.89 6.72 61,120 68,910 0
22/02/2008
6.59
 287,230 6.89 6.89 6.59 60,380 56,300 0
21/02/2008
6.89
 187,680 7.24 7.24 6.89 60,740 1,200 0

Chính sách bảo mật | Điều khoản sử dụng |