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)
31/07/2007
8.06
 323,490 8.33 8.33 7.97 169,380 175,660 0
30/07/2007
8.33
 284,820 8.23 8.46 8.33 0 0 0
27/07/2007
8.23
 373,240 8.23 8.23 8.23 92,220 218,410 0
26/07/2007
8.23
 393,930 8.39 8.39 8.23 60,330 50,100 0
25/07/2007
8.39
 411,820 8.79 8.79 8.39 150,550 160 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/07/2007
8.79
 375,620 8.93 8.95 8.79 88,490 53,770 0
23/07/2007
8.93
 246,160 9.29 9.29 8.93 146,180 870 0
20/07/2007
9.29
 339,690 9.36 9.39 9.29 51,590 250,010 0
19/07/2007
9.36
 170,180 9.46 9.46 9.36 53,320 22,340 0
18/07/2007
9.46
 532,830 9.52 9.52 9.46 164,620 457,740 0
17/07/2007
9.52
 464,320 9.52 9.52 9.52 87,580 400,000 0
16/07/2007
9.52
 374,810 9.82 9.82 9.52 57,090 263,010 0
13/07/2007
9.82
 957,580 10.05 10.05 9.82 144,720 913,000 0
12/07/2007
10.05
 79,290 10.12 10.12 10.05 21,930 2,440 0
11/07/2007
10.12
 73,500 10.12 10.18 10.12 15,800 0 0
10/07/2007
10.12
 86,160 10.12 10.12 10.08 3,800 14,950 0
09/07/2007
10.12
 136,810 10.12 10.12 10.02 76,710 39,300 0
06/07/2007
10.12
 57,070 10.18 10.18 10.08 16,710 0 0
05/07/2007
10.18
 201,110 10.25 10.25 10.02 181,020 100 0
04/07/2007
10.25
 164,890 9.95 10.25 10.18 104,020 200 0
03/07/2007
9.95
 219,630 9.92 9.95 9.95 125,070 2,140 0
02/07/2007
9.92
 294,210 10.08 10.08 9.85 213,860 64,600 0
29/06/2007
10.08
 137,240 10.12 10.12 10.08 9,610 46,110 0
28/06/2007
10.12
 184,710 10.21 10.21 10.12 39,140 98,480 0
27/06/2007
10.21
 476,910 10.64 11.00 10.21 10,710 94,570 0
26/06/2007
10.64
 218,550 10.15 10.64 10.64 1,000 19,440 0
25/06/2007
10.15
 171,530 9.69 10.15 10.15 54,710 20,200 0
22/06/2007
9.69
 301,720 9.85 9.85 9.69 63,450 160,150 0
21/06/2007
9.85
 151,020 10.05 10.05 9.85 14,810 93,420 0
20/06/2007
10.05
 202,860 10.05 10.12 10.02 61,490 134,950 0
19/06/2007
10.05
 299,170 10.05 10.05 9.95 140,620 197,730 0
18/06/2007
10.05
 276,180 10.18 10.35 10.05 5,410 189,440 0
15/06/2007
10.18
 284,560 10.02 10.18 10.02 38,750 205,000 0
14/06/2007
10.02
 439,470 10.05 10.05 9.98 135,030 400,240 0
13/06/2007
10.05
 426,060 10.48 10.48 10.05 78,170 394,030 0
12/06/2007
10.48
 149,160 10.51 10.51 10.48 51,700 55,820 0
11/06/2007
10.51
 147,860 10.84 10.84 10.51 33,300 98,750 0
08/06/2007
10.84
 164,370 11.10 11.10 10.67 80,620 97,940 0
07/06/2007
11.10
 88,290 10.84 11.10 11.00 11,670 9,900 0
06/06/2007
10.84
 166,220 10.61 10.84 10.61 25,860 40,000 0
05/06/2007
10.61
 200,960 11.17 11.17 10.61 29,430 25,300 0
04/06/2007
11.17
 175,240 11.33 11.33 11.17 91,730 25,000 0
01/06/2007
11.33
 92,630 11.46 11.46 11.33 25,200 0 0
31/05/2007
11.46
 165,090 11.50 11.50 11.46 74,140 55,310 0
30/05/2007
11.50
 204,950 11.40 11.50 11.17 84,310 2,270 0
29/05/2007
11.40
 186,180 11.73 11.73 11.40 17,920 0 0
28/05/2007
11.73
 176,850 11.76 11.76 11.69 87,700 27,620 0
25/05/2007
11.76
 203,300 11.82 11.82 11.66 55,990 35,890 0
24/05/2007
11.82
 173,140 12.15 12.15 11.82 76,970 23,620 0
23/05/2007
12.15
 274,270 12.22 12.22 12.15 68,330 6,820 0
22/05/2007
12.22
 241,370 12.22 12.22 12.15 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
12.22
 283,500 11.85 12.41 12.22 5,900 50,000 0
18/05/2007
11.85
 146,660 12.20 12.20 11.85 9,790 40,030 0
17/05/2007
12.20
 153,220 11.65 12.20 11.50 67,670 15,110 0
16/05/2007
11.65
 125,520 12.04 12.04 11.65 26,330 53,920 0
15/05/2007
12.04
 76,860 12.66 12.66 12.04 10,630 25,660 0
14/05/2007
12.66
 190,090 12.06 12.66 12.66 27,340 73,420 0
11/05/2007
12.06
 165,950 11.50 12.06 12.06 27,810 20,150 0
10/05/2007
11.50
 131,160 10.95 11.50 11.50 54,290 240 0
09/05/2007
10.95
 104,100 10.95 10.95 10.95 86,560 2,730 0
08/05/2007
10.95
 152,010 10.66 10.95 10.90 113,350 7,970 0
07/05/2007
10.66
 136,260 10.16 10.66 10.66 34,450 56,490 0
04/05/2007
10.16
 95,960 9.68 10.16 10.16 34,100 10,900 0
03/05/2007
9.68
 152,480 9.48 9.68 9.50 93,330 50,780 0
02/05/2007
9.48
 137,200 9.31 9.50 9.44 80,260 56,890 0
25/04/2007
9.31
 221,550 9.50 9.50 9.04 53,880 111,190 0
24/04/2007
9.50
 48,470 9.98 9.98 9.50 21,340 4,670 0
23/04/2007
9.98
 56,560 10.51 10.51 9.98 3,820 41,690 0
20/04/2007
10.51
 135,750 11.06 11.06 10.51 3,510 127,680 0
19/04/2007
11.06
 74,850 11.39 11.39 11.06 2,530 7,760 0
18/04/2007
11.39
 62,980 11.28 11.39 11.39 8,920 42,440 0
17/04/2007
11.28
 31,000 11.50 11.50 11.28 4,050 9,260 0
16/04/2007
11.50
 102,080 11.39 11.67 11.50 57,350 37,530 0
13/04/2007
11.39
 149,170 11.82 12.26 11.39 61,630 112,700 0
12/04/2007
11.82
 80,100 11.50 11.82 11.71 23,790 10,220 0
11/04/2007
11.50
 44,950 11.41 11.50 11.41 13,230 1,000 0
10/04/2007
11.41
 83,330 11.28 11.41 11.17 60,660 22,000 0
09/04/2007
11.28
 48,570 11.17 11.28 11.17 28,710 1,030 0
06/04/2007
11.17
 38,880 11.28 11.28 11.01 3,410 5,190 0
05/04/2007
11.28
 50,520 11.25 11.34 11.28 40,910 0 0
04/04/2007
11.25
 23,700 10.95 11.25 10.95 1,550 0 0
03/04/2007
10.95
 64,900 11.39 11.39 10.93 16,580 10,000 0
02/04/2007
11.39
 57,570 11.85 11.85 11.25 43,480 0 0
30/03/2007
11.85
 90,460 11.78 12.04 11.85 70,160 6,620 0
29/03/2007
11.78
 117,350 11.23 11.78 11.23 72,580 53,580 0
28/03/2007
11.23
 126,200 11.23 11.23 10.69 13,200 17,950 0
27/03/2007
11.23
 62,970 11.82 11.82 11.23 36,360 4,190 0
26/03/2007
11.82
 107,630 12.15 12.15 11.60 84,690 0 0
23/03/2007
12.15
 119,530 12.15 12.15 12.15 62,180 73,700 0
22/03/2007
12.15
 139,830 11.71 12.26 11.82 66,100 4,140 0
21/03/2007
11.71
 113,940 12.31 12.31 11.69 19,800 64,590 0
20/03/2007
12.31
 100,430 12.66 12.66 12.26 51,920 30,500 0
19/03/2007
12.66
 105,730 12.66 13.14 12.66 56,210 27,110 0
16/03/2007
12.66
 102,100 12.06 12.66 12.06 16,710 10,200 0
15/03/2007
12.06
 102,590 12.70 12.70 12.06 21,300 63,480 0
14/03/2007
12.70
 57,450 13.36 13.36 12.70 12,480 11,370 0
13/03/2007
13.36
 74,620 13.36 13.40 12.74 50,280 32,000 0
12/03/2007
13.36
 87,310 13.14 13.36 13.14 64,330 1,200 0
09/03/2007
13.14
 56,050 13.14 13.58 13.14 27,450 27,990 0
08/03/2007
13.14
 85,390 13.36 13.36 12.81 23,160 47,600 0

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