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
53.90
67.73
53.90
2 tháng
(2026-08-10) 		-5.57 -8.54% 228,819,500 11,491,688 1,081.2
53.90
67.73
53.90
3 tháng
(2026-07-10) 		-4.48 -6.98% 394,912,800 12,513,188 1,159.2
53.90
67.73
53.90
6 tháng
(2026-04-13) 		-9.39 -13.59% 986,466,300 -75,323,212 -5,189.5
53.90
70.64
53.90
12 tháng
(2025-10-13) 		-24.87 -29.41% 2,257,422,300 -150,072,012 -11,403.2
53.90
96.45
53.90
24 tháng
(2024-10-18) 		-45.84 -43.43% 3,868,912,900 -262,448,158 -27,884.4
53.90
119.70
53.90
36 tháng
(2023-10-24) 		-1.51 -2.46% 4,766,353,400 -296,761,035 -32,490.6
53.90
119.70
53.90
60 tháng
(2021-11-03) 		15.36 34.64% 5,534,948,900 -295,346,916 -32,259.1
37.25
119.70
53.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019
16.91
 2,205,370 16.84 17.07 16.78 80 3,300 -0.2
13/08/2019
16.69
 2,237,980 16.56 16.91 16.43 458,190 450,120 0.4
12/08/2019
16.62
 1,817,920 16.24 16.72 16.11 3,751,090 3,749,320 0.1
09/08/2019
16.24
 1,751,680 15.99 16.34 15.89 0 80 0.0
08/08/2019
15.99
 2,085,510 15.84 16.08 15.84 10 8,070 -0.4
07/08/2019
15.81
 1,246,410 15.32 15.81 15.56 0 1,790 -0.1
06/08/2019
15.56
 1,304,570 15.32 15.67 15.32 495,193 493,003 0.1
05/08/2019
15.57
 2,322,100 15.57 15.83 15.51 11,850 0 0.6
02/08/2019
15.51
 1,451,900 15.27 15.57 15.21 9,410 0 0.5
01/08/2019
15.37
 965,060 15.38 15.45 15.32 22,260 22,270 0.0
31/07/2019
15.38
 1,111,880 15.19 15.38 15.10 50,000 61,850 -0.6
30/07/2019
15.19
 2,092,220 15.45 15.45 15.16 890 9,410 -0.4
29/07/2019
15.45
 1,130,450 15.51 15.51 15.32 277,182 279,032 -0.1
26/07/2019
15.51
 1,043,020 15.41 15.51 15.37 100 0 0.0
25/07/2019
15.46
 1,157,100 15.45 15.56 15.41 30,240 30,890 0.0
24/07/2019
15.45
 1,952,770 15.68 15.70 15.45 264,410 263,930 0.0
23/07/2019
15.51
 948,550 15.41 15.51 15.29 92,120 92,220 0.0
22/07/2019
15.37
 1,755,780 15.32 15.46 15.24 0 230 0.0
19/07/2019
15.32
 2,811,560 14.92 15.35 14.91 0 890 0.0
18/07/2019
14.87
 1,035,440 14.94 14.97 14.87 25,000 20,000 0.2
17/07/2019
14.95
 1,292,630 15.03 15.10 14.94 7,190 0 0.3
16/07/2019
15.03
 1,160,000 15.05 15.19 15.02 10 0 0.0
15/07/2019
15.03
 1,176,060 14.97 15.11 14.89 0 5,000 -0.2
12/07/2019
14.94
 1,241,970 14.97 15.08 14.87 3,470 7,190 -0.2
11/07/2019
14.94
 854,140 14.99 15.02 14.87 141,235 141,225 0.0
10/07/2019
14.95
 1,281,980 14.92 15.08 14.87 0 0 0
09/07/2019
14.86
 992,570 14.72 14.89 14.65 145,464 148,934 -0.2
08/07/2019
14.72
 1,303,050 14.78 14.91 14.64 120,000 120,000 0
05/07/2019
14.81
 1,137,770 14.87 14.94 14.75 0 0 0
04/07/2019
14.92
 1,275,800 14.94 15.00 14.87 8,750 0 0.4
03/07/2019
14.87
 1,275,860 14.84 14.91 14.79 600,260 598,700 0.1
02/07/2019
14.91
 1,600,280 14.91 15.10 14.83 1,783,346 1,783,346 0
01/07/2019
14.97
 2,551,280 14.97 14.97 14.59 0 8,750 -0.4
28/06/2019
14.46
 2,479,220 14.46 14.62 14.27 0 2,720 -0.1
27/06/2019
14.43
 1,221,860 14.43 14.65 14.40 143,420 143,420 0
26/06/2019
14.67
 1,014,470 14.78 14.78 14.65 636,580 636,580 0
25/06/2019
14.78
 3,269,450 14.30 14.79 14.24 20,000 20,000 0
24/06/2019
14.35
 726,160 14.43 14.45 14.35 0 0 0
21/06/2019
14.43
 872,460 14.46 14.49 14.38 0 0 0
20/06/2019
14.43
 1,356,030 14.25 14.43 14.19 0 0 0
19/06/2019
14.19
 530,820 14.19 14.21 14.05 690,000 691,420 -0.1
18/06/2019
14.00
 763,680 14.10 14.13 13.91 27,010 27,000 0.0
17/06/2019
14.00
 1,013,550 14.02 14.14 13.95 349,460 353,460 -0.2
14/06/2019
14.11
 559,800 14.18 14.27 14.11 0 0 0
13/06/2019
14.16
 856,270 14.32 14.33 14.14 50 10 0.0
12/06/2019
14.32
 1,284,520 14.37 14.49 14.30 28,750 28,750 0
11/06/2019
14.37
 1,296,500 14.33 14.49 14.27 11,790 0 0.5
10/06/2019
14.33
 1,227,340 14.46 14.52 14.24 0 50 0.0
07/06/2019
14.37
 1,304,680 14.24 14.38 14.21 38,892 27,282 0.5
06/06/2019
14.14
 922,740 13.92 14.21 13.86 253,391 265,181 -0.5
05/06/2019
13.86
 500,100 13.83 13.95 13.83 190,010 190,000 0.0
04/06/2019
13.76
 537,160 13.83 13.89 13.75 50,000 61,610 -0.5
03/06/2019
13.83
 881,810 13.98 14.02 13.83 4,730 0 0.2
31/05/2019
14.02
 611,860 14.18 14.24 14.02 0 10 0.0
30/05/2019
14.16
 986,450 14.02 14.21 13.95 0 0 0
29/05/2019
14.02
 1,505,300 14.25 14.25 13.98 0 4,730 -0.2
28/05/2019
14.25
 518,470 14.30 14.43 14.22 250,000 250,000 0
27/05/2019
14.38
 1,261,950 14.40 14.45 14.19 170,045 169,225 0.0
24/05/2019
14.49
 1,014,750 14.46 14.60 14.38 231,010 230,000 0.0
23/05/2019
14.52
 1,267,520 14.38 14.56 14.37 300,000 300,000 0
22/05/2019
14.38
 1,563,650 14.38 14.67 14.38 3,662,790 3,662,820 0.0
21/05/2019
14.59
 1,016,530 14.46 14.64 14.41 36,320 31,000 0.2
20/05/2019
14.38
 1,792,130 14.14 14.40 14.14 100 0 0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/05/2019
14.13
 1,487,590 14.30 14.30 14.08 0 790 0.0
16/05/2019
14.06
 1,891,290 14.27 14.35 14.06 1,002,880 1,006,320 -0.2
15/05/2019
14.27
 1,539,940 14.30 14.33 14.18 690 100 0.0
14/05/2019
14.21
 1,560,830 13.99 14.38 13.90 0 0 0
13/05/2019
14.01
 850,540 13.87 14.10 13.87 10 2,880 -0.1
10/05/2019
13.87
 1,027,830 13.87 13.94 13.80 0 690 0.0
09/05/2019
13.76
 860,940 14.04 14.06 13.76 80,500 80,000 0.0
08/05/2019
14.06
 959,020 13.96 14.07 13.87 530,910 530,000 0.0
07/05/2019
14.07
 1,094,880 13.90 14.07 13.89 1,652,930 150,000 78.3
06/05/2019
13.80
 1,455,140 13.87 13.99 13.72 0 500 0.0
03/05/2019
14.16
 1,059,570 14.13 14.16 14.04 0 910 0.0
02/05/2019
14.11
 885,020 14.10 14.21 14.06 0 0 0
26/04/2019
14.03
 864,950 13.84 14.09 13.82 54,910 20,000 1.8
25/04/2019
13.82
 970,660 13.73 13.92 13.72 0 0 0
24/04/2019
13.75
 855,130 13.73 13.77 13.62 5,920 0 0.3
23/04/2019
13.56
 549,400 13.56 13.72 13.45 196,410 229,910 -1.6
22/04/2019
13.56
 826,090 13.73 13.73 13.53 200 0 0.0
19/04/2019
13.72
 453,980 13.79 13.84 13.70 0 5,910 -0.3
18/04/2019
13.73
 975,930 13.73 13.94 13.60 0 1,410 -0.1
17/04/2019
13.73
 1,959,530 13.67 14.01 13.65 47,200 47,400 0.0
16/04/2019
13.56
 907,000 13.45 13.65 13.45 30,000 30,000 0
12/04/2019
13.65
 875,090 13.26 13.70 13.26 95,830 95,750 0.0
11/04/2019
13.31
 359,910 13.28 13.45 13.26 20,000 20,000 0
10/04/2019
13.28
 731,100 13.31 13.39 13.24 4,650 0 0.2
09/04/2019
13.39
 1,011,680 13.53 13.73 13.39 1,080 80 0.0
08/04/2019
13.53
 452,660 13.49 13.59 13.43 0 0 0
05/04/2019
13.53
 615,200 13.53 13.56 13.43 900,000 904,640 -0.2
04/04/2019
13.53
 1,716,130 13.45 13.65 13.38 0 1,080 -0.1
03/04/2019
13.36
 1,034,100 13.14 13.36 13.02 4,160 0 0.2
02/04/2019
13.02
 1,354,480 12.97 13.22 12.97 0 0 0
01/04/2019
12.97
 327,500 13.00 13.00 12.88 0 0 0
29/03/2019
12.88
 446,750 12.91 12.91 12.83 129,580 131,160 -0.1
28/03/2019
12.78
 362,360 12.67 12.84 12.67 0 0 0
27/03/2019
12.74
 589,040 12.68 12.77 12.68 0 0 0
26/03/2019
12.67
 386,120 12.74 12.74 12.60 0 2,580 -0.1
25/03/2019
12.57
 633,520 12.51 12.74 12.51 830,968 830,968 0
22/03/2019
12.75
 687,690 12.77 12.85 12.75 2,282,758 2,277,758 0.2

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