CTCP FPT (fpt)

109.40
-0.10
(-0.09%)
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
(2025-04-01) 		-11.10 -9.21% 188,374,400 -18,031,579 -1,987.7
105.10
122
109.40
2 tháng
(2025-03-03) 		-31.10 -22.14% 323,840,500 -45,751,779 -5,587.8
105.10
141.60
109.40
3 tháng
(2025-02-03) 		-36.60 -25.07% 416,774,900 -55,905,591 -7,039.9
105.10
146.50
109.40
6 tháng
(2024-11-04) 		-22.48 -17.05% 652,817,100 -73,522,863 -9,572.7
105.10
154.30
109.40
12 tháng
(2024-05-06) 		-0.04 -0.03% 1,257,574,500 -111,276,819 -14,625.5
105.10
154.30
109.40
24 tháng
(2023-05-12) 		50.74 86.51% 1,781,721,700 -112,404,897 -14,743.6
58.66
154.30
109.40
36 tháng
(2022-05-17) 		50.10 84.49% 2,087,537,700 -109,602,678 -14,376.7
48.02
154.30
109.40
60 tháng
(2020-05-27) 		85.60 359.58% 3,173,351,760 -107,912,188 -14,227.8
21.67
154.30
109.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2007
9.68
 144,790 9.68 9.76 9.64 18,280 60,250 0
06/09/2007
9.68
 128,330 9.68 9.76 9.68 24,750 90,000 0
05/09/2007
9.68
 397,330 9.85 9.85 9.68 97,030 122,900 0
04/09/2007
9.85
 176,260 9.68 9.85 9.68 82,330 63,850 0
31/08/2007
9.68
 229,880 9.68 9.76 9.64 91,540 50,000 0
30/08/2007
9.68
 261,390 9.72 9.72 9.64 134,880 50,100 0
29/08/2007
9.72
 124,920 9.72 9.72 9.64 86,390 400 0
28/08/2007
9.72
 164,380 9.72 9.72 9.64 63,310 67,700 0
27/08/2007
9.72
 220,710 9.89 9.89 9.64 90,600 40,000 0
24/08/2007
9.89
 334,530 9.68 9.89 9.68 116,000 181,000 0
23/08/2007
9.68
 225,450 9.85 9.85 9.68 131,360 50,000 0
22/08/2007
9.85
 309,370 9.76 9.94 9.76 143,530 61,270 0
21/08/2007
9.76
 216,400 9.68 9.89 9.76 79,650 63,880 0
20/08/2007
9.68
 200,790 9.46 9.68 9.46 10,840 80,790 0
17/08/2007
9.46
 484,890 9.59 9.59 9.38 118,410 42,560 0
16/08/2007
9.59
 346,180 9.89 9.89 9.59 146,330 88,010 0
15/08/2007
9.89
 192,850 10.11 10.11 9.85 59,080 12,000 0
14/08/2007
10.11
 246,630 9.94 10.11 9.94 19,680 106,510 0
13/08/2007
9.94
 361,290 10.32 10.32 9.89 82,610 140,510 0
10/08/2007
10.32
 507,630 10.75 10.75 10.28 95,050 25,410 0
09/08/2007
10.75
 537,810 10.28 10.75 10.54 37,850 125,600 0
08/08/2007
10.28
 542,430 9.81 10.28 9.89 83,030 30,400 0
07/08/2007
9.81
 249,130 9.38 9.81 9.59 67,730 40,190 0
06/08/2007
9.38
 290,560 9.33 9.46 9.33 26,040 3,050 0
03/08/2007
9.33
 591,930 9.81 9.81 9.33 103,850 3,420 0
02/08/2007
9.81
 336,310 10.32 10.32 9.81 84,060 138,250 0
01/08/2007
10.32
 448,440 10.54 10.54 10.24 79,430 85,890 0
31/07/2007
10.54
 323,490 10.88 10.88 10.41 169,380 175,660 0
30/07/2007
10.88
 284,820 10.75 11.06 10.88 0 0 0
27/07/2007
10.75
 373,240 10.75 10.75 10.75 92,220 218,410 0
26/07/2007
10.75
 393,930 10.97 10.97 10.75 60,330 50,100 0
25/07/2007
10.97
 411,820 11.49 11.49 10.97 150,550 160 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/07/2007
11.49
 375,620 11.67 11.70 11.49 88,490 53,770 0
23/07/2007
11.67
 246,160 12.15 12.15 11.67 146,180 870 0
20/07/2007
12.15
 339,690 12.23 12.28 12.15 51,590 250,010 0
19/07/2007
12.23
 170,180 12.36 12.36 12.23 53,320 22,340 0
18/07/2007
12.36
 532,830 12.45 12.45 12.36 164,620 457,740 0
17/07/2007
12.45
 464,320 12.45 12.45 12.45 87,580 400,000 0
16/07/2007
12.45
 374,810 12.83 12.83 12.45 57,090 263,010 0
13/07/2007
12.83
 957,580 13.13 13.13 12.83 144,720 913,000 0
12/07/2007
13.13
 79,290 13.22 13.22 13.13 21,930 2,440 0
11/07/2007
13.22
 73,500 13.22 13.31 13.22 15,800 0 0
10/07/2007
13.22
 86,160 13.22 13.22 13.18 3,800 14,950 0
09/07/2007
13.22
 136,810 13.22 13.22 13.09 76,710 39,300 0
06/07/2007
13.22
 57,070 13.31 13.31 13.18 16,710 0 0
05/07/2007
13.31
 201,110 13.39 13.39 13.09 181,020 100 0
04/07/2007
13.39
 164,890 13.01 13.39 13.31 104,020 200 0
03/07/2007
13.01
 219,630 12.96 13.01 13.01 125,070 2,140 0
02/07/2007
12.96
 294,210 13.18 13.18 12.88 213,860 64,600 0
29/06/2007
13.18
 137,240 13.22 13.22 13.18 9,610 46,110 0
28/06/2007
13.22
 184,710 13.35 13.35 13.22 39,140 98,480 0
27/06/2007
13.35
 476,910 13.91 14.38 13.35 10,710 94,570 0
26/06/2007
13.91
 218,550 13.26 13.91 13.91 1,000 19,440 0
25/06/2007
13.26
 171,530 12.66 13.26 13.26 54,710 20,200 0
22/06/2007
12.66
 301,720 12.88 12.88 12.66 63,450 160,150 0
21/06/2007
12.88
 151,020 13.13 13.13 12.88 14,810 93,420 0
20/06/2007
13.13
 202,860 13.13 13.22 13.09 61,490 134,950 0
19/06/2007
13.13
 299,170 13.13 13.13 13.01 140,620 197,730 0
18/06/2007
13.13
 276,180 13.31 13.52 13.13 5,410 189,440 0
15/06/2007
13.31
 284,560 13.09 13.31 13.09 38,750 205,000 0
14/06/2007
13.09
 439,470 13.13 13.13 13.05 135,030 400,240 0
13/06/2007
13.13
 426,060 13.69 13.69 13.13 78,170 394,030 0
12/06/2007
13.69
 149,160 13.73 13.73 13.69 51,700 55,820 0
11/06/2007
13.73
 147,860 14.16 14.16 13.73 33,300 98,750 0
08/06/2007
14.16
 164,370 14.51 14.51 13.95 80,620 97,940 0
07/06/2007
14.51
 88,290 14.16 14.51 14.38 11,670 9,900 0
06/06/2007
14.16
 166,220 13.86 14.16 13.86 25,860 40,000 0
05/06/2007
13.86
 200,960 14.59 14.59 13.86 29,430 25,300 0
04/06/2007
14.59
 175,240 14.81 14.81 14.59 91,730 25,000 0
01/06/2007
14.81
 92,630 14.98 14.98 14.81 25,200 0 0
31/05/2007
14.98
 165,090 15.02 15.02 14.98 74,140 55,310 0
30/05/2007
15.02
 204,950 14.89 15.02 14.59 84,310 2,270 0
29/05/2007
14.89
 186,180 15.32 15.32 14.89 17,920 0 0
28/05/2007
15.32
 176,850 15.37 15.37 15.28 87,700 27,620 0
25/05/2007
15.37
 203,300 15.45 15.45 15.24 55,990 35,890 0
24/05/2007
15.45
 173,140 15.88 15.88 15.45 76,970 23,620 0
23/05/2007
15.88
 274,270 15.97 15.97 15.88 68,330 6,820 0
22/05/2007
15.97
 241,370 15.97 15.97 15.88 68,710 15,630 0
21/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
21/05/2007
15.97
 283,500 15.48 16.22 15.97 5,900 50,000 0
18/05/2007
15.48
 146,660 15.94 15.94 15.48 9,790 40,030 0
17/05/2007
15.94
 153,220 15.22 15.94 15.02 67,670 15,110 0
16/05/2007
15.22
 125,520 15.74 15.74 15.22 26,330 53,920 0
15/05/2007
15.74
 76,860 16.54 16.54 15.74 10,630 25,660 0
14/05/2007
16.54
 190,090 15.77 16.54 16.54 27,340 73,420 0
11/05/2007
15.77
 165,950 15.02 15.77 15.77 27,810 20,150 0
10/05/2007
15.02
 131,160 14.31 15.02 15.02 54,290 240 0
09/05/2007
14.31
 104,100 14.31 14.31 14.31 86,560 2,730 0
08/05/2007
14.31
 152,010 13.94 14.31 14.25 113,350 7,970 0
07/05/2007
13.94
 136,260 13.28 13.94 13.94 34,450 56,490 0
04/05/2007
13.28
 95,960 12.65 13.28 13.28 34,100 10,900 0
03/05/2007
12.65
 152,480 12.39 12.65 12.42 93,330 50,780 0
02/05/2007
12.39
 137,200 12.16 12.42 12.33 80,260 56,890 0
25/04/2007
12.16
 221,550 12.42 12.42 11.82 53,880 111,190 0
24/04/2007
12.42
 48,470 13.05 13.05 12.42 21,340 4,670 0
23/04/2007
13.05
 56,560 13.73 13.73 13.05 3,820 41,690 0
20/04/2007
13.73
 135,750 14.45 14.45 13.73 3,510 127,680 0
19/04/2007
14.45
 74,850 14.88 14.88 14.45 2,530 7,760 0
18/04/2007
14.88
 62,980 14.74 14.88 14.88 8,920 42,440 0
17/04/2007
14.74
 31,000 15.02 15.02 14.74 4,050 9,260 0
16/04/2007
15.02
 102,080 14.88 15.25 15.02 57,350 37,530 0

Chính sách bảo mật | Điều khoản sử dụng |