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)
03/01/2020
18.66
 2,047,880 19.08 19.14 18.59 0 0 0
02/01/2020
18.98
 896,720 18.88 19.11 18.79 0 0 0
31/12/2019
18.88
 689,030 18.98 19.01 18.79 7,710 0 0.5
30/12/2019
18.98
 2,881,060 18.72 19.08 18.66 13,000 0 0.8
27/12/2019
18.66
 1,004,860 18.59 18.72 18.40 0 0 0
26/12/2019
18.59
 1,124,500 18.72 18.82 18.59 118,990 117,710 0.1
25/12/2019
18.63
 1,604,350 18.27 18.75 18.27 6,200 13,000 -0.4
24/12/2019
18.27
 692,100 18.27 18.30 18.17 106,700 103,700 0.2
23/12/2019
18.17
 766,000 18.43 18.46 18.14 0 8,980 -0.5
20/12/2019
18.30
 777,100 18.14 18.37 18.07 2,490 6,200 -0.2
19/12/2019
18.07
 817,820 17.98 18.20 17.95 0 3,000 -0.2
18/12/2019
17.98
 1,022,490 17.95 18.14 17.82 10,000 0 0.6
17/12/2019
17.95
 2,211,360 18.20 18.27 17.85 46,450 31,480 0.8
16/12/2019
18.30
 968,130 18.50 18.50 18.27 165,680 165,680 0
13/12/2019
18.50
 1,681,700 18.53 18.63 18.43 30,590 40,000 -0.5
12/12/2019
18.46
 942,410 18.40 18.53 18.37 39,000 56,460 -1.0
11/12/2019
18.30
 877,960 17.98 18.33 17.88 72,596 72,596 0
10/12/2019
17.98
 797,100 17.91 18.07 17.75 690 590 0.0
09/12/2019
17.91
 700,960 17.88 18.07 17.82 128,600 128,600 0
06/12/2019
17.82
 556,160 17.82 17.95 17.72 0 0 0
05/12/2019
17.78
 1,144,000 17.98 18.07 17.75 40,000 690 2.3
04/12/2019
17.95
 932,130 17.65 17.98 17.49 20,000 0 1.2
03/12/2019
17.65
 1,619,120 17.56 17.88 17.26 15,270 0 0.8
02/12/2019
17.69
 1,992,380 18.30 18.30 17.69 0 40,000 -2.2
29/11/2019
18.27
 739,370 18.14 18.40 18.07 0 20,000 -1.1
28/11/2019
18.14
 1,370,820 18.43 18.43 18.07 0 15,270 -0.9
27/11/2019
18.46
 812,280 18.53 18.59 18.43 0 0 0
26/11/2019
18.50
 968,690 18.46 18.53 18.40 25,000 25,000 0
25/11/2019
18.33
 1,087,990 18.17 18.46 18.07 0 0 0
22/11/2019
18.14
 1,625,820 18.24 18.50 17.98 0 0 0
21/11/2019
18.14
 3,303,950 18.40 18.50 18.11 0 0 0
20/11/2019
18.40
 2,291,760 18.85 18.85 18.33 0 0 0
19/11/2019
18.88
 1,059,770 18.63 18.88 18.63 0 0 0
18/11/2019
18.63
 2,794,920 18.92 19.05 18.50 1,500 0 0.1
15/11/2019
18.98
 2,568,040 18.88 19.05 18.69 0 0 0
14/11/2019
18.88
 4,799,390 19.60 19.76 18.63 250,000 250,000 0
13/11/2019
19.60
 1,333,940 19.82 19.86 19.60 4,542,685 4,544,185 -0.1
12/11/2019
19.76
 2,842,650 19.44 19.86 19.44 70 0 0.0
11/11/2019
19.44
 2,180,490 19.34 19.63 19.27 1,000 0 0.1
08/11/2019
19.31
 1,219,540 19.37 19.37 19.18 590 0 0.0
07/11/2019
19.27
 1,438,030 19.27 19.40 19.18 10 70 0.0
06/11/2019
19.27
 1,551,610 19.37 19.56 19.27 0 1,000 -0.1
05/11/2019
19.37
 1,239,520 19.47 19.47 19.24 1,554,750 1,555,340 92.8
04/11/2019
19.40
 5,811,560 19.01 19.60 19.01 820 0 0.0
01/11/2019
18.95
 1,732,950 18.79 19.01 18.66 1,100 0 0.1
31/10/2019
18.75
 1,263,390 18.79 19.01 18.72 70,200 40,000 1.9
30/10/2019
18.72
 1,102,070 18.75 18.82 18.66 496,990 492,120 0.3
29/10/2019
18.75
 953,020 18.85 18.88 18.72 60,000 51,100 0.5
28/10/2019
18.82
 1,494,820 18.79 19.05 18.72 28,610 50,200 -1.3
25/10/2019
18.79
 1,355,310 18.88 18.95 18.69 20,000 25,690 -0.3
24/10/2019
18.85
 2,233,890 18.40 18.85 18.27 28,160 38,160 -0.6
23/10/2019
18.27
 747,810 18.14 18.46 18.14 0 8,610 -0.5
22/10/2019
18.24
 1,534,380 18.30 18.33 18.04 3,000 0 0.2
21/10/2019
18.30
 1,260,490 18.59 18.59 18.24 301,710 284,020 1.0
18/10/2019
18.50
 1,447,340 18.40 18.66 18.33 25,950 0 1.6
17/10/2019
18.37
 1,621,590 18.59 18.63 18.33 20,000 3,000 1.1
16/10/2019
18.63
 829,050 18.72 18.79 18.59 214,410 229,690 -0.9
15/10/2019
18.59
 663,910 18.72 18.72 18.59 120,910 145,950 -1.4
14/10/2019
18.69
 2,231,030 18.46 18.85 18.40 121,400 141,400 -1.2
11/10/2019
18.30
 794,420 18.37 18.43 18.27 0 2,410 -0.1
10/10/2019
18.27
 808,000 18.33 18.46 18.27 0 910 -0.1
09/10/2019
18.27
 937,530 18.24 18.46 18.07 5,000 0 0.3
08/10/2019
18.17
 1,337,220 17.98 18.20 17.88 0 0 0
07/10/2019
17.98
 2,371,810 18.40 18.53 17.98 700 1,830 -0.1
04/10/2019
18.40
 1,271,210 18.63 18.63 18.37 3,140 5,000 -0.1
03/10/2019
18.53
 2,804,850 18.33 18.59 18.27 0 0 0
02/10/2019
18.53
 2,439,020 18.95 18.98 18.53 96,160 96,840 0.0
01/10/2019
18.95
 1,644,130 18.69 18.95 18.66 940 3,140 -0.1
30/09/2019
18.69
 2,199,170 19.21 19.27 18.69 171,800 170,000 0.1
27/09/2019
18.95
 2,510,520 18.66 19.05 18.59 0 20 0.0
26/09/2019
18.69
 992,640 18.69 18.79 18.53 30,661 31,231 0.0
25/09/2019
18.59
 1,442,410 18.24 18.59 18.17 2,010 1,800 0.0
24/09/2019
18.20
 2,537,600 18.27 18.46 18.07 1,500,010 1,500,000 0.0
23/09/2019
18.30
 2,313,090 18.79 18.88 18.30 1,511,980 1,507,660 0.3
20/09/2019
18.85
 1,396,120 18.69 19.05 18.66 640 2,000 -0.1
19/09/2019
18.72
 1,432,730 18.33 18.72 18.20 0 0 0
18/09/2019
18.27
 2,592,910 18.75 18.75 18.24 1,465,954 1,470,644 -0.3
17/09/2019
18.66
 1,194,690 18.56 18.82 18.50 0 640 0.0
16/09/2019
18.69
 1,339,560 18.30 18.79 18.37 1,190 0 0.1
13/09/2019
18.40
 2,123,900 18.30 18.59 18.24 2,727,500 2,727,500 0
12/09/2019
18.30
 3,799,910 17.62 18.30 17.62 0 57,000 -3.2
11/09/2019
17.52
 1,179,670 17.49 17.56 17.30 70,200 71,390 -0.1
10/09/2019
17.49
 1,731,610 17.56 17.62 17.36 50,000 50,000 0
09/09/2019
17.43
 2,507,800 17.17 17.62 17.01 790 0 0.0
06/09/2019
17.14
 1,142,710 17.14 17.23 16.94 0 0 0
05/09/2019
17.04
 1,243,680 17.30 17.33 17.04 304,547 304,547 0
04/09/2019
17.23
 1,655,300 17.17 17.56 17.17 52,590 50,790 0.1
03/09/2019
17.39
 1,360,230 17.17 17.49 17.17 67,681 67,681 0
30/08/2019
17.20
 708,360 17.17 17.30 17.14 50,000 50,000 0
29/08/2019
17.07
 972,940 16.91 17.10 16.81 395,475 398,065 -0.1
28/08/2019
16.88
 1,537,860 17.17 17.23 16.88 279,764 279,734 0.0
27/08/2019
17.10
 1,566,370 17.49 17.59 17.10 0 0 0
26/08/2019
17.39
 1,756,160 17.33 17.56 17.33 100,000 100,000 0
23/08/2019
17.62
 1,868,200 17.20 17.62 17.04 6,460 30 0.3
22/08/2019
17.17
 1,892,640 17.36 17.59 17.14 0 0 0
21/08/2019
17.36
 1,808,020 17.52 17.65 17.30 1,600,010 1,600,000 0.0
20/08/2019
17.49
 2,277,750 16.97 17.49 16.97 700 6,460 -0.3
19/08/2019
16.97
 2,849,780 16.84 17.07 16.58 43,300 40,000 0.2
16/08/2019
16.84
 4,531,020 17.17 17.85 16.84 0 0 0
15/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/08/2019
17.17
 2,223,880 16.81 17.17 16.65 20 700 0.0

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