CTCP FPT (fpt)

94.90
1.10
(1.17%)
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
(2025-11-17) 		-6.16 -6.16% 117,154,600 13,897,700 1,366.7
93.70
99.96
94.90
2 tháng
(2025-10-17) 		6.61 7.58% 354,748,900 43,417,900 4,287.4
86.10
103.92
94.90
3 tháng
(2025-09-17) 		-10.61 -10.16% 589,905,800 21,443,000 2,243.4
86.10
104.41
94.90
6 tháng
(2025-06-19) 		-6.03 -6.04% 1,148,606,500 -44,398,532 -4,555.0
86.10
110.95
94.90
12 tháng
(2024-12-23) 		-34.03 -26.62% 1,836,539,600 -111,623,633 -13,894.7
86.10
131.67
94.90
24 tháng
(2023-12-27) 		22.88 32.27% 2,822,546,300 -155,371,077 -19,739.6
69.31
131.67
94.90
36 tháng
(2023-01-03) 		44.06 88.58% 3,186,453,400 -156,320,239 -19,829.1
48.25
131.67
94.90
60 tháng
(2021-01-11) 		65.84 235.42% 4,216,952,200 -151,552,889 -19,298.5
25.33
131.67
94.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2009
2.30
 285,480 2.41 2.41 2.30 12,450 41,520 0
20/02/2009
2.41
 141,830 2.44 2.44 2.38 15,800 35,750 0
19/02/2009
2.44
 309,740 2.44 2.50 2.44 9,000 34,680 0
18/02/2009
2.44
 471,730 2.50 2.50 2.38 48,480 6,180 0
17/02/2009
2.50
 426,570 2.63 2.63 2.50 33,300 81,670 0
16/02/2009
2.63
 357,040 2.70 2.70 2.63 2,790 112,470 0
13/02/2009
2.70
 168,870 2.73 2.73 2.70 1,900 64,420 0
12/02/2009
2.73
 225,260 2.73 2.75 2.71 2,130 107,200 0
11/02/2009
2.73
 327,510 2.79 2.79 2.73 36,620 120,160 0
10/02/2009
2.79
 100,540 2.86 2.86 2.76 14,910 0 0
09/02/2009
2.86
 147,690 2.76 2.86 2.76 14,840 500 0
06/02/2009
2.76
 133,360 2.70 2.76 2.69 9,750 0 0
05/02/2009
2.70
 212,960 2.76 2.76 2.69 64,100 7,300 0
04/02/2009
2.76
 202,740 2.70 2.78 2.70 2,050 64,190 0
03/02/2009
2.70
 356,020 2.81 2.81 2.70 62,950 76,150 0
02/02/2009
2.81
 234,860 2.93 2.93 2.81 40,220 94,380 0
23/01/2009
2.93
 98,740 2.93 2.96 2.90 5,370 4,910 0
22/01/2009
2.93
 151,060 2.88 2.93 2.87 30,600 79,480 0
21/01/2009
2.88
 135,320 2.90 2.90 2.88 30,330 46,630 0
20/01/2009
2.90
 224,930 2.93 2.93 2.88 50,880 38,560 0
19/01/2009
2.93
 155,140 2.93 2.93 2.90 6,400 600 0
16/01/2009
2.93
 188,470 2.90 2.96 2.90 74,440 2,910 0
15/01/2009
2.90
 249,240 2.96 2.96 2.90 15,740 99,870 0
14/01/2009
2.96
 302,370 2.90 2.99 2.89 67,600 10,610 0
13/01/2009
2.90
 247,860 2.93 2.93 2.88 33,410 3,300 0
12/01/2009
2.93
 115,600 2.93 2.96 2.90 18,700 700 0
09/01/2009
2.93
 218,970 2.99 3.02 2.93 70 0 0
08/01/2009
2.99
 393,810 3.08 3.08 2.96 10,700 66,370 0
07/01/2009
3.08
 764,810 2.99 3.13 3.05 241,760 44,110 0
06/01/2009
2.99
 260,030 2.90 2.99 2.90 94,000 4,750 0
05/01/2009
2.90
 163,060 2.90 2.90 2.85 21,140 22,000 0
02/01/2009
2.90
 47,170 2.90 2.90 2.89 10,230 0 0
31/12/2008
2.90
 426,080 2.93 3.02 2.90 11,810 54,460 0
30/12/2008
2.93
 460,650 2.82 2.96 2.82 93,520 9,470 0
29/12/2008
2.82
 199,210 2.83 2.87 2.81 35,310 3,320 0
26/12/2008
2.83
 249,810 2.84 2.87 2.81 12,400 1,000 0
25/12/2008
2.84
 163,130 2.84 2.87 2.84 15,610 0 0
24/12/2008
2.84
 115,550 2.88 2.88 2.79 16,620 0 0
23/12/2008
2.88
 302,340 2.99 2.99 2.87 22,600 8,930 0
22/12/2008
2.99
 230,890 3.05 3.10 2.99 1,980 3,330 0
19/12/2008
3.05
 373,670 3.05 3.08 2.99 3,530 90,290 0
18/12/2008
3.05
 214,270 3.05 3.10 2.96 7,340 8,080 0
17/12/2008
3.05
 398,150 2.93 3.08 2.90 3,100 60,310 0
16/12/2008
2.93
 493,380 3.08 3.08 2.93 86,150 20,890 0
15/12/2008
3.08
 516,920 2.93 3.08 2.99 17,130 71,840 0
12/12/2008
2.93
 426,360 2.80 2.93 2.90 42,350 42,100 0
11/12/2008
2.80
 181,410 2.74 2.81 2.70 51,150 15,600 0
10/12/2008
2.74
 207,280 2.83 2.83 2.74 27,110 17,050 0
09/12/2008
2.83
 365,650 2.70 2.83 2.70 52,790 51,980 0
08/12/2008
2.70
 365,030 2.84 2.84 2.70 45,150 33,780 0
05/12/2008
2.84
 268,230 2.93 2.93 2.80 24,620 35,430 0
04/12/2008
2.93
 324,230 2.93 2.99 2.90 51,750 225,730 0
03/12/2008
2.93
 242,200 2.90 2.96 2.84 20,670 25,970 0
02/12/2008
2.90
 352,240 3.05 3.05 2.90 12,430 155,450 0
01/12/2008
3.05
 427,260 2.93 3.08 2.90 73,060 153,000 0
28/11/2008
2.93
 339,130 2.81 2.93 2.90 38,600 42,130 0
27/11/2008
2.81
 712,510 2.96 2.96 2.81 600 245,240 0
26/11/2008
2.96
 629,240 3.10 3.13 2.96 16,570 57,950 0
25/11/2008
3.10
 388,490 3.05 3.19 3.08 30,620 123,490 0
24/11/2008
3.05
 381,600 2.93 3.08 3.02 10,360 1,980 0
21/11/2008
2.93
 614,730 3.05 3.08 2.90 8,470 328,810 0
20/11/2008
3.05
 466,120 3.19 3.19 3.05 1,400 128,530 0
19/11/2008
3.19
 336,540 3.28 3.34 3.19 1,850 90,050 0
18/11/2008
3.28
 198,890 3.37 3.37 3.25 25,800 18,000 0
17/11/2008
3.37
 217,640 3.48 3.48 3.37 2,180 62,560 0
14/11/2008
3.48
 597,610 3.34 3.48 3.39 34,040 38,870 0
13/11/2008
3.34
 865,170 3.37 3.42 3.22 7,210 13,570 0
12/11/2008
3.37
 246,800 3.54 3.54 3.37 8,180 13,970 0
11/11/2008
3.54
 536,910 3.71 3.71 3.54 13,450 122,110 0
10/11/2008
3.71
 435,320 3.54 3.71 3.66 17,400 5,920 0
07/11/2008: Cổ tức tiền mặt tỉ lệ: 16%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/11/2008
3.54
 1,095,780 3.38 3.54 3.42 80,930 57,720 0
06/11/2008
3.38
 1,300,900 3.25 3.40 3.15 286,640 97,010 0
05/11/2008
3.25
 160,580 3.10 3.25 3.25 72,810 100 0
04/11/2008
3.10
 516,940 2.96 3.10 2.96 13,950 38,250 0
03/11/2008
2.96
 720,560 2.83 2.96 2.83 37,040 55,200 0
31/10/2008
2.83
 214,790 2.70 2.83 2.83 2,240 64,930 0
30/10/2008
2.70
 275,860 2.58 2.70 2.58 2,650 22,450 0
29/10/2008
2.58
 425,290 2.47 2.58 2.55 69,550 7,750 0
28/10/2008
2.47
 467,380 2.53 2.58 2.41 53,570 133,110 0
27/10/2008
2.53
 390,520 2.64 2.64 2.53 10,000 114,060 0
24/10/2008
2.64
 398,060 2.77 2.77 2.64 13,970 90,400 0
23/10/2008
2.77
 423,180 2.91 2.91 2.77 62,500 152,850 0
22/10/2008
2.91
 175,620 2.96 2.96 2.85 27,330 13,350 0
21/10/2008
2.96
 413,160 2.83 2.96 2.83 4,070 31,890 0
20/10/2008
2.83
 193,520 2.96 2.96 2.83 18,460 7,900 0
17/10/2008
2.96
 380,430 2.89 3.02 2.92 8,100 186,160 0
16/10/2008
2.89
 453,110 2.85 2.98 2.75 9,200 26,920 0
15/10/2008
2.85
 620,510 2.72 2.85 2.74 49,080 200,070 0
14/10/2008
2.72
 42,650 2.60 2.72 2.72 0 41,650 0
13/10/2008
2.60
 445,480 2.74 2.81 2.60 27,300 164,960 0
10/10/2008
2.74
 221,730 2.87 2.87 2.74 52,940 120,610 0
09/10/2008
2.87
 808,160 3.00 3.02 2.87 91,470 339,550 0
08/10/2008
3.00
 181,880 3.15 3.15 3.00 11,560 64,020 0
07/10/2008
3.15
 138,250 3.30 3.30 3.15 21,480 25,390 0
06/10/2008
3.30
 385,060 3.48 3.48 3.30 31,710 90,570 0
03/10/2008
3.48
 212,730 3.61 3.61 3.48 34,280 63,210 0
02/10/2008
3.61
 250,480 3.53 3.68 3.49 7,670 111,810 0
01/10/2008
3.53
 417,070 3.48 3.61 3.36 120,820 102,490 0
30/09/2008
3.48
 15,530 3.65 3.65 3.48 3,600 1,650 0
29/09/2008
3.65
 252,860 3.78 3.80 3.63 20,160 8,130 0

Chính sách bảo mật | Điều khoản sử dụng |