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)
10/07/2007
11.28
 86,160 11.28 11.28 11.24 3,800 14,950 0
09/07/2007
11.28
 136,810 11.28 11.28 11.17 76,710 39,300 0
06/07/2007
11.28
 57,070 11.35 11.35 11.24 16,710 0 0
05/07/2007
11.35
 201,110 11.43 11.43 11.17 181,020 100 0
04/07/2007
11.43
 164,890 11.10 11.43 11.35 104,020 200 0
03/07/2007
11.10
 219,630 11.06 11.10 11.10 125,070 2,140 0
02/07/2007
11.06
 294,210 11.24 11.24 10.99 213,860 64,600 0
29/06/2007
11.24
 137,240 11.28 11.28 11.24 9,610 46,110 0
28/06/2007
11.28
 184,710 11.39 11.39 11.28 39,140 98,480 0
27/06/2007
11.39
 476,910 11.87 12.27 11.39 10,710 94,570 0
26/06/2007
11.87
 218,550 11.32 11.87 11.87 1,000 19,440 0
25/06/2007
11.32
 171,530 10.80 11.32 11.32 54,710 20,200 0
22/06/2007
10.80
 301,720 10.99 10.99 10.80 63,450 160,150 0
21/06/2007
10.99
 151,020 11.21 11.21 10.99 14,810 93,420 0
20/06/2007
11.21
 202,860 11.21 11.28 11.17 61,490 134,950 0
19/06/2007
11.21
 299,170 11.21 11.21 11.10 140,620 197,730 0
18/06/2007
11.21
 276,180 11.35 11.54 11.21 5,410 189,440 0
15/06/2007
11.35
 284,560 11.17 11.35 11.17 38,750 205,000 0
14/06/2007
11.17
 439,470 11.21 11.21 11.13 135,030 400,240 0
13/06/2007
11.21
 426,060 11.68 11.68 11.21 78,170 394,030 0
12/06/2007
11.68
 149,160 11.72 11.72 11.68 51,700 55,820 0
11/06/2007
11.72
 147,860 12.09 12.09 11.72 33,300 98,750 0
08/06/2007
12.09
 164,370 12.38 12.38 11.90 80,620 97,940 0
07/06/2007
12.38
 88,290 12.09 12.38 12.27 11,670 9,900 0
06/06/2007
12.09
 166,220 11.83 12.09 11.83 25,860 40,000 0
05/06/2007
11.83
 200,960 12.45 12.45 11.83 29,430 25,300 0
04/06/2007
12.45
 175,240 12.64 12.64 12.45 91,730 25,000 0
01/06/2007
12.64
 92,630 12.78 12.78 12.64 25,200 0 0
31/05/2007
12.78
 165,090 12.82 12.82 12.78 74,140 55,310 0
30/05/2007
12.82
 204,950 12.71 12.82 12.45 84,310 2,270 0
29/05/2007
12.71
 186,180 13.08 13.08 12.71 17,920 0 0
28/05/2007
13.08
 176,850 13.11 13.11 13.04 87,700 27,620 0
25/05/2007
13.11
 203,300 13.19 13.19 13.00 55,990 35,890 0
24/05/2007
13.19
 173,140 13.55 13.55 13.19 76,970 23,620 0
23/05/2007
13.55
 274,270 13.62 13.62 13.55 68,330 6,820 0
22/05/2007
13.62
 241,370 13.62 13.62 13.55 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
13.62
 283,500 13.21 13.84 13.62 5,900 50,000 0
18/05/2007
13.21
 146,660 13.60 13.60 13.21 9,790 40,030 0
17/05/2007
13.60
 153,220 12.99 13.60 12.82 67,670 15,110 0
16/05/2007
12.99
 125,520 13.43 13.43 12.99 26,330 53,920 0
15/05/2007
13.43
 76,860 14.11 14.11 13.43 10,630 25,660 0
14/05/2007
14.11
 190,090 13.45 14.11 14.11 27,340 73,420 0
11/05/2007
13.45
 165,950 12.82 13.45 13.45 27,810 20,150 0
10/05/2007
12.82
 131,160 12.21 12.82 12.82 54,290 240 0
09/05/2007
12.21
 104,100 12.21 12.21 12.21 86,560 2,730 0
08/05/2007
12.21
 152,010 11.89 12.21 12.16 113,350 7,970 0
07/05/2007
11.89
 136,260 11.33 11.89 11.89 34,450 56,490 0
04/05/2007
11.33
 95,960 10.79 11.33 11.33 34,100 10,900 0
03/05/2007
10.79
 152,480 10.57 10.79 10.60 93,330 50,780 0
02/05/2007
10.57
 137,200 10.38 10.60 10.52 80,260 56,890 0
25/04/2007
10.38
 221,550 10.60 10.60 10.08 53,880 111,190 0
24/04/2007
10.60
 48,470 11.13 11.13 10.60 21,340 4,670 0
23/04/2007
11.13
 56,560 11.72 11.72 11.13 3,820 41,690 0
20/04/2007
11.72
 135,750 12.33 12.33 11.72 3,510 127,680 0
19/04/2007
12.33
 74,850 12.70 12.70 12.33 2,530 7,760 0
18/04/2007
12.70
 62,980 12.57 12.70 12.70 8,920 42,440 0
17/04/2007
12.57
 31,000 12.82 12.82 12.57 4,050 9,260 0
16/04/2007
12.82
 102,080 12.70 13.01 12.82 57,350 37,530 0
13/04/2007
12.70
 149,170 13.19 13.67 12.70 61,630 112,700 0
12/04/2007
13.19
 80,100 12.82 13.19 13.06 23,790 10,220 0
11/04/2007
12.82
 44,950 12.72 12.82 12.72 13,230 1,000 0
10/04/2007
12.72
 83,330 12.57 12.72 12.45 60,660 22,000 0
09/04/2007
12.57
 48,570 12.45 12.57 12.45 28,710 1,030 0
06/04/2007
12.45
 38,880 12.57 12.57 12.28 3,410 5,190 0
05/04/2007
12.57
 50,520 12.55 12.65 12.57 40,910 0 0
04/04/2007
12.55
 23,700 12.21 12.55 12.21 1,550 0 0
03/04/2007
12.21
 64,900 12.70 12.70 12.18 16,580 10,000 0
02/04/2007
12.70
 57,570 13.21 13.21 12.55 43,480 0 0
30/03/2007
13.21
 90,460 13.14 13.43 13.21 70,160 6,620 0
29/03/2007
13.14
 117,350 12.53 13.14 12.53 72,580 53,580 0
28/03/2007
12.53
 126,200 12.53 12.53 11.92 13,200 17,950 0
27/03/2007
12.53
 62,970 13.19 13.19 12.53 36,360 4,190 0
26/03/2007
13.19
 107,630 13.55 13.55 12.94 84,690 0 0
23/03/2007
13.55
 119,530 13.55 13.55 13.55 62,180 73,700 0
22/03/2007
13.55
 139,830 13.06 13.67 13.19 66,100 4,140 0
21/03/2007
13.06
 113,940 13.72 13.72 13.04 19,800 64,590 0
20/03/2007
13.72
 100,430 14.11 14.11 13.67 51,920 30,500 0
19/03/2007
14.11
 105,730 14.11 14.65 14.11 56,210 27,110 0
16/03/2007
14.11
 102,100 13.45 14.11 13.45 16,710 10,200 0
15/03/2007
13.45
 102,590 14.16 14.16 13.45 21,300 63,480 0
14/03/2007
14.16
 57,450 14.89 14.89 14.16 12,480 11,370 0
13/03/2007
14.89
 74,620 14.89 14.94 14.21 50,280 32,000 0
12/03/2007
14.89
 87,310 14.65 14.89 14.65 64,330 1,200 0
09/03/2007
14.65
 56,050 14.65 15.14 14.65 27,450 27,990 0
08/03/2007
14.65
 85,390 14.89 14.89 14.28 23,160 47,600 0
07/03/2007
14.89
 43,980 14.75 15.26 14.89 7,730 3,100 0
06/03/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/03/2007
14.75
 200,880 15.49 15.49 14.75 23,500 182,210 0
05/03/2007
15.49
 125,170 15.73 15.73 15.49 87,640 30,940 0
02/03/2007
15.73
 163,420 15.00 15.73 15.30 136,640 4,110 0
01/03/2007
15.00
 98,850 15.42 15.42 14.88 17,790 66,950 0
28/02/2007
15.42
 69,560 16.22 16.22 15.42 53,680 34,210 0
27/02/2007
16.22
 289,680 15.61 16.39 16.22 239,840 28,030 0
26/02/2007
15.61
 231,310 14.88 15.61 15.61 218,110 45,780 0
15/02/2007
14.88
 59,720 14.88 14.88 14.88 8,280 36,430 0
14/02/2007
14.88
 79,810 15.37 15.37 14.88 35,210 39,020 0
13/02/2007
15.37
 160,600 14.69 15.42 15.12 148,050 4,960 0
12/02/2007
14.69
 60,490 14.00 14.69 14.69 46,250 5,840 0
09/02/2007
14.00
 194,380 14.73 14.73 14.00 75,630 181,940 0
08/02/2007
14.73
 103,880 15.49 15.49 14.73 300 88,280 0
07/02/2007
15.49
 116,470 15.25 15.49 14.78 89,840 0 0

Chính sách bảo mật | Điều khoản sử dụng |