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)
03/06/2020
18.46
 1,893,060 18.22 18.58 18.18 21,890 22,390 0.0
02/06/2020
18.22
 1,456,730 18.33 18.40 18.22 46,890 59,750 -0.6
01/06/2020
18.33
 1,298,150 18.22 18.35 18.22 322,340 325,550 -0.2
29/05/2020
18.20
 1,346,170 18.22 18.25 18.03 21,890 21,890 0
28/05/2020
18.22
 1,194,380 18.29 18.44 18.22 0 0 0
27/05/2020
18.22
 2,098,580 18.56 18.75 18.22 21,890 21,890 0
26/05/2020
18.52
 1,615,680 18.40 18.52 18.35 21,890 21,890 0
25/05/2020
18.39
 2,033,000 18.40 18.44 18.14 80,000 81,520 -0.1
22/05/2020
18.39
 1,731,720 18.59 18.59 18.39 0 0 0
21/05/2020
18.71
 2,007,060 18.56 18.71 18.54 0 0 0
20/05/2020
18.56
 1,245,380 18.59 18.59 18.42 2,970 0 0.1
19/05/2020
18.69
 2,879,030 18.67 18.86 18.44 3,630 0 0.2
18/05/2020
18.35
 2,000,950 18.03 18.35 17.99 20,000 20,000 0
15/05/2020
18.22
 2,430,890 18.33 18.56 18.12 20 2,970 -0.1
14/05/2020
18.48
 2,597,400 18.58 18.63 18.40 1,143,795 1,143,995 0.0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
13/05/2020
18.73
 6,853,810 18.03 18.80 17.99 21,870 20,000 0.1
12/05/2020
17.62
 2,828,190 17.49 17.62 17.36 20,020 20,020 0
11/05/2020
17.49
 2,119,430 17.49 17.62 17.26 60,000 63,430 -0.1
08/05/2020
17.39
 3,585,320 17.36 17.85 17.36 10,150 1,870 0.4
07/05/2020
17.33
 2,030,720 17.17 17.33 16.97 60,000 60,020 0.0
06/05/2020
17.14
 3,470,150 16.52 17.20 16.52 721,850 721,850 0
05/05/2020
16.49
 677,990 16.46 16.52 16.33 0 10,150 -0.5
04/05/2020
16.36
 895,530 16.26 16.49 16.13 95,596 95,596 0
29/04/2020
16.46
 1,349,230 16.46 16.65 16.36 0 0 0
28/04/2020
16.42
 974,310 16.42 16.46 16.26 225,000 225,000 0
27/04/2020
16.42
 1,419,750 16.68 16.68 16.36 0 0 0
24/04/2020
16.52
 1,411,380 16.49 16.58 16.23 25,000 20,000 0.3
23/04/2020
16.52
 1,363,410 16.88 16.91 16.52 27,000 27,000 0
22/04/2020
16.55
 2,445,860 15.81 16.58 15.77 1,761,990 100,010 87.6
21/04/2020
15.97
 3,737,050 16.36 16.49 15.84 122,000 127,000 -0.2
20/04/2020
16.62
 2,239,780 16.81 16.84 16.42 12,740 0 0.7
17/04/2020
16.58
 2,631,630 16.58 16.62 16.26 46,570 20,000 1.4
16/04/2020
16.29
 1,508,480 16.10 16.46 15.97 20,000 20,000 0
15/04/2020
16.23
 2,205,200 16.36 16.46 16.15 1,000 12,740 -0.6
14/04/2020
16.03
 4,072,050 15.42 16.03 15.22 58,460 85,030 -1.3
13/04/2020
15.06
 1,255,360 15.03 15.22 14.93 3,107,575 3,107,575 0
10/04/2020
15.03
 1,882,020 15.09 15.22 14.87 1,543,213 1,543,913 0.0
09/04/2020
15.18
 2,142,370 15.22 15.42 15.06 20,000 20,000 0
08/04/2020
15.18
 1,576,670 14.93 15.24 14.82 81,670 81,670 0
07/04/2020
15.32
 2,463,810 15.39 15.45 15.06 20,000 20,300 0.0
06/04/2020
15.39
 2,718,990 14.90 15.39 14.74 188,730 188,730 0
03/04/2020
14.45
 2,072,000 13.93 14.46 13.83 597,872 607,502 -0.4
01/04/2020
13.70
 1,453,030 13.22 13.99 13.22 20,000 20,000 0
31/03/2020
13.31
 1,663,050 13.44 13.73 12.99 774,000 774,000 0
30/03/2020
13.09
 2,157,690 13.12 13.31 12.99 2,606,630 2,607,320 0.0
27/03/2020
13.96
 2,633,750 14.38 14.38 13.90 2,900 0 0.1
26/03/2020
14.32
 2,358,310 14.74 14.85 14.32 179,990 177,900 0.1
25/03/2020
14.90
 2,131,790 14.90 15.03 14.62 101,190 100,000 0.1
24/03/2020
14.41
 2,191,500 14.58 14.58 14.09 1,358,680 1,332,530 1.3
23/03/2020
14.38
 2,826,690 14.93 15.19 14.38 1,391,720 1,392,270 0.0
20/03/2020
15.45
 1,291,360 15.61 15.63 15.34 238,100 231,190 0.3
19/03/2020
15.45
 1,296,590 15.42 15.58 15.42 919,880 948,930 -1.4
18/03/2020
15.68
 1,642,800 15.87 15.90 15.66 386,510 368,280 0.9
17/03/2020
15.71
 2,474,650 15.71 15.71 15.06 318,350 206,560 5.7
16/03/2020
15.42
 1,898,960 15.60 16.10 15.39 190,620 190,500 0.0
13/03/2020
15.60
 2,919,140 14.67 16.20 14.64 381,160 400,930 -1.0
12/03/2020
15.58
 3,981,670 15.74 15.97 15.32 405,150 518,630 -5.5
11/03/2020
16.46
 2,753,310 16.84 17.01 16.03 91,960 92,280 4.8
10/03/2020
16.75
 2,030,340 16.52 16.84 16.29 2,000 590 0.1
09/03/2020
16.29
 4,735,140 16.58 16.84 16.29 1,105,190 1,109,600 -0.2
06/03/2020
17.49
 1,305,030 17.56 17.59 17.33 15,370 0 0.8
05/03/2020
17.69
 1,296,450 17.98 18.11 17.69 2,410 2,000 0.0
04/03/2020
17.98
 1,660,790 17.98 17.98 17.78 155,070 154,070 0.1
03/03/2020
18.11
 1,193,800 18.20 18.46 18.04 119,110 134,470 -0.9
02/03/2020
18.04
 1,787,060 17.85 18.20 17.75 64,190 65,410 -0.1
28/02/2020
17.85
 2,132,200 17.82 18.04 17.69 232,190 234,000 -0.1
27/02/2020
18.14
 2,927,040 17.82 18.30 17.69 219,448 219,448 0
26/02/2020
17.82
 3,221,270 17.30 17.88 17.17 1,500 1,190 0.0
25/02/2020
17.49
 1,407,720 16.88 17.49 16.84 0 1,190 -0.1
24/02/2020
17.01
 2,261,990 17.20 17.46 17.01 580 0 0.0
21/02/2020
17.72
 1,458,040 18.11 18.11 17.72 3,990 1,500 0.1
20/02/2020
18.07
 780,810 18.17 18.27 17.98 70 0 0.0
19/02/2020
18.04
 681,250 18.11 18.20 17.98 78,740 76,510 0.1
18/02/2020
18.14
 1,760,940 17.62 18.14 17.59 27,364 30,634 -0.2
17/02/2020
17.56
 726,390 17.69 17.69 17.49 283,670 270,070 0.7
14/02/2020
17.65
 884,240 17.52 17.65 17.49 47,000 49,810 -0.2
13/02/2020
17.59
 1,030,570 17.52 17.65 17.39 0 710 0.0
12/02/2020
17.52
 1,104,870 17.43 17.72 17.39 0 13,670 -0.7
11/02/2020
17.36
 1,085,380 17.14 17.39 17.07 390 0 0.0
10/02/2020
17.04
 738,090 16.97 17.17 16.88 0 0 0
07/02/2020
17.26
 1,218,660 17.17 17.33 17.10 0 0 0
06/02/2020
17.36
 1,708,550 17.01 17.36 16.78 29,640 25,590 0.2
05/02/2020
16.84
 1,648,620 16.94 17.10 16.84 0 0 0
04/02/2020
16.78
 1,651,440 16.97 16.97 16.52 6,240 0 0.3
03/02/2020
16.68
 3,602,970 16.68 17.01 15.87 620 4,440 -0.2
31/01/2020
16.84
 4,118,150 17.49 17.78 16.84 253,130 252,900 0.0
30/01/2020
17.72
 2,638,460 17.91 18.07 17.46 334,000 340,240 9.8
22/01/2020
18.30
 3,165,650 17.82 18.30 17.72 80 620 0.0
21/01/2020
17.98
 4,351,820 18.72 18.79 17.98 99,900 100,130 0.0
20/01/2020
18.59
 1,227,100 18.63 18.79 18.53 1,790 0 0.1
17/01/2020
18.66
 1,388,810 18.79 18.82 18.46 0 80 0.0
16/01/2020
18.79
 1,942,970 18.46 18.85 18.46 0 0 0
15/01/2020
18.46
 940,870 18.46 18.50 18.40 0 1,790 -0.1
14/01/2020
18.46
 721,680 18.50 18.59 18.46 0 0 0
13/01/2020
18.50
 786,760 18.59 18.66 18.46 290 0 0.0
10/01/2020
18.63
 1,018,650 18.63 18.72 18.50 0 0 0
09/01/2020
18.66
 967,050 18.56 18.69 18.50 890 0 0.1
08/01/2020
18.40
 1,814,290 18.63 18.69 18.40 24,230 24,520 0.0
07/01/2020
18.82
 837,240 18.56 18.82 18.46 0 0 0
06/01/2020
18.46
 1,091,660 18.50 18.66 18.40 0 890 -0.1

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