CTCP FPT (fpt)

53.90
3.50
(6.94%)
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)
22/10/2020
20.93
 2,346,540 20.46 20.93 20.39 0 60 0.0
21/10/2020
20.46
 3,305,010 20.62 21.12 20.46 0 0 0
20/10/2020
20.62
 1,886,160 20.58 20.66 20.35 1,379,067 1,379,067 0
19/10/2020
20.66
 2,333,670 20.77 20.85 20.54 2,247,481 2,237,891 0.5
16/10/2020
20.62
 5,769,540 19.84 20.89 19.73 320 0 0.0
15/10/2020
19.84
 1,925,370 19.84 19.92 19.65 237,540 237,540 0
14/10/2020
19.77
 2,409,760 19.69 19.92 19.53 10 13,040 -0.7
13/10/2020
19.65
 1,222,200 19.73 19.77 19.57 41,481 41,821 0.0
12/10/2020
19.73
 1,550,680 19.73 19.92 19.61 0 0 0
09/10/2020
19.69
 1,173,500 19.77 19.84 19.69 0 10 0.0
08/10/2020
19.81
 3,062,690 19.57 19.96 19.50 0 0 0
07/10/2020
19.53
 1,493,710 19.46 19.65 19.46 60 0 0.0
06/10/2020
19.57
 1,520,290 19.69 19.73 19.50 60 1,020 0.0
05/10/2020
19.57
 1,498,360 19.53 19.69 19.34 0 0 0
02/10/2020
19.50
 1,947,940 19.69 19.81 18.99 0 60 0.0
01/10/2020
19.69
 905,510 19.46 19.69 19.46 0 60 0.0
30/09/2020
19.38
 2,500,310 19.46 19.53 19.28 0 0 0
29/09/2020
19.46
 1,900,490 19.92 19.92 19.46 0 0 0
28/09/2020
19.81
 1,312,300 19.73 19.88 19.61 0 1,370 -0.1
25/09/2020
19.69
 1,205,550 19.65 19.69 19.38 0 0 0
24/09/2020
19.57
 1,728,380 19.65 19.77 19.46 20,000 26,900 -0.4
23/09/2020
19.81
 1,797,680 19.88 19.96 19.69 0 0 0
22/09/2020
19.88
 1,630,570 19.69 19.88 19.61 0 0 0
21/09/2020
19.84
 1,530,250 19.88 20.04 19.84 0 4,590 -0.2
18/09/2020
19.84
 3,306,720 19.42 19.92 19.38 30,000 30,000 0
17/09/2020
19.38
 1,563,010 19.50 19.57 19.34 20,000 20,000 0
16/09/2020
19.57
 1,918,130 19.38 19.69 19.38 0 0 0
15/09/2020
19.38
 1,906,730 19.19 19.38 19.11 0 870 0.0
14/09/2020
19.11
 1,127,400 19.09 19.19 19.03 0 4,550 -0.2
11/09/2020
19.05
 872,160 18.99 19.07 18.93 0 0 0
10/09/2020
19.07
 1,005,950 19.19 19.30 19.03 0 1,400 -0.1
09/09/2020
19.07
 1,490,820 18.86 19.19 18.84 0 0 0
08/09/2020
19.19
 1,628,870 18.90 19.19 18.80 0 1,900 -0.1
07/09/2020
18.80
 2,270,970 19.36 19.38 18.80 0 0 0
04/09/2020
19.38
 1,538,510 19.19 19.38 19.19 10 0 0.0
03/09/2020
19.53
 2,281,510 19.53 19.57 19.34 32,828 25,938 0.3
01/09/2020
19.34
 1,757,410 19.19 19.57 19.13 44,240 44,240 0
31/08/2020
19.19
 1,940,640 19.34 19.50 19.13 0 10 0.0
28/08/2020
19.34
 4,009,380 19.46 19.81 19.34 404,660 411,550 -0.4
27/08/2020
19.32
 3,724,990 18.70 19.42 18.70 0 14,860 -0.7
26/08/2020
18.76
 1,328,990 18.91 18.93 18.68 134,490 134,490 0
25/08/2020
18.93
 3,304,670 18.84 18.97 18.82 600,400 600,000 0.0
24/08/2020
18.78
 3,540,210 18.58 18.84 18.55 0 0 0
21/08/2020
18.37
 1,260,210 18.31 18.41 18.29 0 0 0
20/08/2020
18.24
 1,824,430 18.18 18.39 18.16 600,000 600,400 0.0
19/08/2020
18.16
 877,190 18.18 18.24 18.08 0 0 0
18/08/2020
18.16
 625,200 18.22 18.27 18.14 10 0 0.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
18.22
 1,048,820 18.22 18.22 18.02 0 1,080 -0.1
14/08/2020
18.14
 1,633,770 18.25 18.29 18.01 0 0 0
13/08/2020
18.20
 1,709,100 18.10 18.20 18.03 0 10 0.0
12/08/2020
18.03
 1,233,230 17.87 18.03 17.80 9,980 0 0.5
11/08/2020
17.84
 1,209,690 18.01 18.01 17.84 1,370 0 0.1
10/08/2020
17.91
 1,160,370 17.97 18.14 17.87 0 0 0
07/08/2020
17.87
 1,283,690 17.76 18.14 17.76 0 21,320 -1.0
06/08/2020
17.76
 1,153,660 17.84 17.93 17.72 3,490 1,370 0.1
05/08/2020
17.84
 1,328,520 17.65 17.89 17.55 200,270 200,270 0
04/08/2020
17.66
 1,051,310 17.65 17.76 17.53 0 340 0.0
03/08/2020
17.42
 1,392,200 16.89 17.42 16.89 0 3,490 -0.2
31/07/2020
16.89
 1,106,250 16.70 17.15 16.70 0 0 0
30/07/2020
17.13
 612,240 16.92 17.13 16.92 81,780 81,780 0
29/07/2020
16.91
 1,554,200 16.85 17.04 16.62 0 0 0
28/07/2020
17.34
 1,953,510 16.85 17.38 16.75 0 0 0
27/07/2020
16.58
 3,274,350 17.08 17.42 16.55 20 0 0.0
24/07/2020
17.42
 3,170,540 17.99 18.04 17.23 300 0 0.0
23/07/2020
18.12
 918,630 17.99 18.12 17.87 30,740 20,000 0.5
22/07/2020
17.99
 817,890 18.22 18.22 17.95 4,890 20 0.2
21/07/2020
18.14
 940,230 18.03 18.20 17.93 0 300 0.0
20/07/2020
17.99
 2,049,680 17.99 18.29 17.97 40 10,730 -0.5
17/07/2020
18.25
 1,313,100 18.40 18.40 18.25 2,450 4,890 -0.1
16/07/2020
18.44
 1,060,530 18.42 18.50 18.37 1,580 0 0.1
15/07/2020
18.44
 1,516,540 18.48 18.58 18.37 1,030 40 0.0
14/07/2020
18.42
 1,549,540 18.33 18.54 18.33 800,020 802,450 -0.1
13/07/2020
18.46
 2,662,490 18.22 18.58 18.12 1,316,210 1,317,330 -0.1
10/07/2020
18.14
 1,164,310 18.25 18.31 18.03 4,307,750 4,308,780 0.0
09/07/2020
18.35
 2,298,900 18.18 18.37 18.14 800,000 800,020 0.0
08/07/2020
18.10
 1,472,610 17.95 18.18 17.95 0 460 0.0
07/07/2020
18.01
 2,739,150 17.84 18.18 17.84 40,700 40,700 0
06/07/2020
17.76
 1,089,910 17.65 17.82 17.57 1,093,158 1,093,048 -32.5
03/07/2020
17.55
 529,760 17.65 17.65 17.49 164,595 146,965 0.8
02/07/2020
17.51
 539,160 17.57 17.57 17.44 0 8,980 -0.4
01/07/2020
17.53
 866,660 17.46 17.57 17.38 8,115,332 8,115,442 0.0
30/06/2020
17.32
 1,594,210 17.51 17.61 17.23 0 23,070 -1.1
29/06/2020
17.48
 1,281,220 17.68 17.68 17.40 0 0 0
26/06/2020
17.78
 602,880 17.76 17.89 17.72 0 290 0.0
25/06/2020
17.76
 730,810 17.70 17.87 17.68 0 0 0
24/06/2020
17.91
 607,000 18.18 18.20 17.85 0 0 0
23/06/2020
18.04
 1,693,730 17.82 18.37 17.74 0 0 0
22/06/2020
17.84
 787,180 17.84 17.84 17.78 146,965 146,965 0
19/06/2020
17.84
 745,470 17.68 17.84 17.68 406,074 405,414 0.0
18/06/2020
17.68
 822,980 17.57 17.72 17.51 0 0 0
17/06/2020
17.59
 788,630 17.72 17.74 17.55 400,000 400,000 0
16/06/2020
17.68
 1,100,730 17.68 17.76 17.57 61,600 73,390 -0.5
15/06/2020
17.46
 1,207,500 18.22 18.22 17.42 20,000 20,000 0
12/06/2020
17.84
 3,145,450 17.08 17.84 17.08 31,000 30,000 0.0
11/06/2020
17.46
 4,278,060 18.52 18.52 17.46 350,000 351,000 0.0
10/06/2020
18.52
 1,307,540 18.59 18.59 18.37 27,520 30,020 -0.1
09/06/2020
18.58
 1,491,540 18.82 18.84 18.56 0 0 0
08/06/2020
18.73
 4,113,250 18.59 18.97 18.59 22,390 21,890 0.0
05/06/2020
18.48
 1,236,200 18.37 18.48 18.27 460,168 454,108 0.3
04/06/2020
18.37
 1,260,060 18.56 18.56 18.37 70,100 74,290 -0.2

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