CTCP FPT (fpt)

50.40
0.20
(0.40%)
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
(2026-09-08) 		-5.94 -9.04% 129,679,200 7,314,888 775.5
50.40
67.73
50.40
2 tháng
(2026-08-10) 		-5.57 -8.54% 228,819,500 11,491,688 1,081.2
50.40
67.73
50.40
3 tháng
(2026-07-10) 		-4.48 -6.98% 394,912,800 12,513,188 1,159.2
50.40
67.73
50.40
6 tháng
(2026-04-13) 		-9.39 -13.59% 986,466,300 -75,323,212 -5,189.5
50.40
70.64
50.40
12 tháng
(2025-10-13) 		-24.87 -29.41% 2,257,422,300 -150,072,012 -11,403.2
50.40
96.45
50.40
24 tháng
(2024-10-18) 		-45.84 -43.43% 3,868,912,900 -262,448,158 -27,884.4
50.40
119.70
50.40
36 tháng
(2023-10-24) 		-1.51 -2.46% 4,766,353,400 -296,761,035 -32,490.6
50.40
119.70
50.40
60 tháng
(2021-11-03) 		15.36 34.64% 5,534,948,900 -295,346,916 -32,259.1
37.25
119.70
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2009
2.26
 239,390 2.34 2.34 2.24 3,000 0 0
11/03/2009
2.34
 445,460 2.31 2.39 2.32 5,700 69,320 0
10/03/2009
2.31
 498,320 2.29 2.35 2.27 2,440 275,700 0
09/03/2009
2.29
 426,240 2.25 2.32 2.24 57,600 51,000 0
06/03/2009
2.25
 199,000 2.24 2.25 2.19 42,200 300 0
05/03/2009
2.24
 270,690 2.18 2.26 2.20 48,350 57,940 0
04/03/2009
2.18
 181,120 2.16 2.19 2.13 94,260 3,000 0
03/03/2009
2.16
 236,910 2.27 2.27 2.16 22,500 20,710 0
02/03/2009
2.27
 242,220 2.23 2.28 2.16 52,200 57,700 0
27/02/2009
2.23
 337,150 2.13 2.23 2.08 51,910 6,310 0
26/02/2009
2.13
 438,790 2.06 2.13 1.98 27,480 11,570 0
25/02/2009
2.06
 242,810 1.96 2.06 2.03 3,300 3,470 0
24/02/2009
1.96
 277,110 2.06 2.06 1.96 22,390 34,990 0
23/02/2009
2.06
 285,480 2.16 2.16 2.06 12,450 41,520 0
20/02/2009
2.16
 141,830 2.19 2.19 2.14 15,800 35,750 0
19/02/2009
2.19
 309,740 2.19 2.24 2.19 9,000 34,680 0
18/02/2009
2.19
 471,730 2.24 2.24 2.13 48,480 6,180 0
17/02/2009
2.24
 426,570 2.36 2.36 2.24 33,300 81,670 0
16/02/2009
2.36
 357,040 2.42 2.42 2.36 2,790 112,470 0
13/02/2009
2.42
 168,870 2.45 2.45 2.42 1,900 64,420 0
12/02/2009
2.45
 225,260 2.45 2.47 2.43 2,130 107,200 0
11/02/2009
2.45
 327,510 2.50 2.50 2.45 36,620 120,160 0
10/02/2009
2.50
 100,540 2.57 2.57 2.47 14,910 0 0
09/02/2009
2.57
 147,690 2.47 2.57 2.47 14,840 500 0
06/02/2009
2.47
 133,360 2.42 2.47 2.41 9,750 0 0
05/02/2009
2.42
 212,960 2.47 2.47 2.41 64,100 7,300 0
04/02/2009
2.47
 202,740 2.42 2.49 2.42 2,050 64,190 0
03/02/2009
2.42
 356,020 2.52 2.52 2.42 62,950 76,150 0
02/02/2009
2.52
 234,860 2.63 2.63 2.52 40,220 94,380 0
23/01/2009
2.63
 98,740 2.63 2.65 2.60 5,370 4,910 0
22/01/2009
2.63
 151,060 2.59 2.63 2.58 30,600 79,480 0
21/01/2009
2.59
 135,320 2.60 2.60 2.59 30,330 46,630 0
20/01/2009
2.60
 224,930 2.63 2.63 2.59 50,880 38,560 0
19/01/2009
2.63
 155,140 2.63 2.63 2.60 6,400 600 0
16/01/2009
2.63
 188,470 2.60 2.65 2.60 74,440 2,910 0
15/01/2009
2.60
 249,240 2.65 2.65 2.60 15,740 99,870 0
14/01/2009
2.65
 302,370 2.60 2.68 2.59 67,600 10,610 0
13/01/2009
2.60
 247,860 2.63 2.63 2.59 33,410 3,300 0
12/01/2009
2.63
 115,600 2.63 2.65 2.60 18,700 700 0
09/01/2009
2.63
 218,970 2.68 2.71 2.63 70 0 0
08/01/2009
2.68
 393,810 2.76 2.76 2.65 10,700 66,370 0
07/01/2009
2.76
 764,810 2.68 2.81 2.73 241,760 44,110 0
06/01/2009
2.68
 260,030 2.60 2.68 2.60 94,000 4,750 0
05/01/2009
2.60
 163,060 2.60 2.60 2.55 21,140 22,000 0
02/01/2009
2.60
 47,170 2.60 2.60 2.59 10,230 0 0
31/12/2008
2.60
 426,080 2.63 2.71 2.60 11,810 54,460 0
30/12/2008
2.63
 460,650 2.53 2.65 2.53 93,520 9,470 0
29/12/2008
2.53
 199,210 2.53 2.58 2.52 35,310 3,320 0
26/12/2008
2.53
 249,810 2.55 2.58 2.52 12,400 1,000 0
25/12/2008
2.55
 163,130 2.55 2.58 2.55 15,610 0 0
24/12/2008
2.55
 115,550 2.58 2.58 2.50 16,620 0 0
23/12/2008
2.58
 302,340 2.68 2.68 2.57 22,600 8,930 0
22/12/2008
2.68
 230,890 2.73 2.78 2.68 1,980 3,330 0
19/12/2008
2.73
 373,670 2.73 2.76 2.68 3,530 90,290 0
18/12/2008
2.73
 214,270 2.73 2.78 2.65 7,340 8,080 0
17/12/2008
2.73
 398,150 2.63 2.76 2.60 3,100 60,310 0
16/12/2008
2.63
 493,380 2.76 2.76 2.63 86,150 20,890 0
15/12/2008
2.76
 516,920 2.63 2.76 2.68 17,130 71,840 0
12/12/2008
2.63
 426,360 2.51 2.63 2.60 42,350 42,100 0
11/12/2008
2.51
 181,410 2.46 2.52 2.42 51,150 15,600 0
10/12/2008
2.46
 207,280 2.53 2.53 2.46 27,110 17,050 0
09/12/2008
2.53
 365,650 2.42 2.54 2.42 52,790 51,980 0
08/12/2008
2.42
 365,030 2.54 2.54 2.42 45,150 33,780 0
05/12/2008
2.54
 268,230 2.63 2.63 2.51 24,620 35,430 0
04/12/2008
2.63
 324,230 2.63 2.68 2.60 51,750 225,730 0
03/12/2008
2.63
 242,200 2.60 2.65 2.55 20,670 25,970 0
02/12/2008
2.60
 352,240 2.73 2.73 2.60 12,430 155,450 0
01/12/2008
2.73
 427,260 2.63 2.76 2.60 73,060 153,000 0
28/11/2008
2.63
 339,130 2.52 2.63 2.60 38,600 42,130 0
27/11/2008
2.52
 712,510 2.65 2.65 2.52 600 245,240 0
26/11/2008
2.65
 629,240 2.78 2.81 2.65 16,570 57,950 0
25/11/2008
2.78
 388,490 2.73 2.86 2.76 30,620 123,490 0
24/11/2008
2.73
 381,600 2.63 2.76 2.71 10,360 1,980 0
21/11/2008
2.63
 614,730 2.73 2.76 2.60 8,470 328,810 0
20/11/2008
2.73
 466,120 2.86 2.86 2.73 1,400 128,530 0
19/11/2008
2.86
 336,540 2.94 2.99 2.86 1,850 90,050 0
18/11/2008
2.94
 198,890 3.02 3.02 2.91 25,800 18,000 0
17/11/2008
3.02
 217,640 3.12 3.12 3.02 2,180 62,560 0
14/11/2008
3.12
 597,610 2.99 3.12 3.04 34,040 38,870 0
13/11/2008
2.99
 865,170 3.02 3.07 2.89 7,210 13,570 0
12/11/2008
3.02
 246,800 3.17 3.17 3.02 8,180 13,970 0
11/11/2008
3.17
 536,910 3.33 3.33 3.17 13,450 122,110 0
10/11/2008
3.33
 435,320 3.17 3.33 3.28 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
3.17
 1,095,780 3.03 3.17 3.07 80,930 57,720 0
06/11/2008
3.03
 1,300,900 2.91 3.05 2.83 286,640 97,010 0
05/11/2008
2.91
 160,580 2.78 2.91 2.91 72,810 100 0
04/11/2008
2.78
 516,940 2.66 2.78 2.66 13,950 38,250 0
03/11/2008
2.66
 720,560 2.54 2.66 2.54 37,040 55,200 0
31/10/2008
2.54
 214,790 2.42 2.54 2.54 2,240 64,930 0
30/10/2008
2.42
 275,860 2.32 2.42 2.32 2,650 22,450 0
29/10/2008
2.32
 425,290 2.21 2.32 2.28 69,550 7,750 0
28/10/2008
2.21
 467,380 2.27 2.32 2.16 53,570 133,110 0
27/10/2008
2.27
 390,520 2.37 2.37 2.27 10,000 114,060 0
24/10/2008
2.37
 398,060 2.49 2.49 2.37 13,970 90,400 0
23/10/2008
2.49
 423,180 2.61 2.61 2.49 62,500 152,850 0
22/10/2008
2.61
 175,620 2.66 2.66 2.55 27,330 13,350 0
21/10/2008
2.66
 413,160 2.54 2.66 2.54 4,070 31,890 0
20/10/2008
2.54
 193,520 2.66 2.66 2.54 18,460 7,900 0
17/10/2008
2.66
 380,430 2.59 2.71 2.62 8,100 186,160 0
16/10/2008
2.59
 453,110 2.55 2.67 2.47 9,200 26,920 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc