CTCP FPT (fpt)

93.90
-0.50
(-0.53%)
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
(2025-11-19) 		-2.59 -2.67% 120,448,000 10,714,100 1,050.9
93.70
99.76
93.90
2 tháng
(2025-10-20) 		8.30 9.64% 361,753,100 43,826,500 4,324.2
86.10
103.92
93.90
3 tháng
(2025-09-22) 		-4.27 -4.33% 553,553,700 16,670,500 1,752.0
86.10
103.92
93.90
6 tháng
(2025-06-23) 		-5.34 -5.36% 1,154,240,800 -40,093,132 -4,044.4
86.10
110.95
93.90
12 tháng
(2024-12-24) 		-33.94 -26.44% 1,849,403,400 -111,517,091 -13,855.5
86.10
131.67
93.90
24 tháng
(2024-01-02) 		24.22 34.50% 2,833,505,800 -155,748,077 -19,773.4
69.31
131.67
93.90
36 tháng
(2023-01-04) 		44.66 89.78% 3,200,296,800 -156,715,439 -19,864.7
48.25
131.67
93.90
60 tháng
(2021-01-14) 		65.70 228.92% 4,225,310,800 -151,941,089 -19,334.3
25.33
131.67
93.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
14.21
 511,810 14.40 14.40 14.21 0 4,100 -0.2
05/10/2018
14.40
 508,450 14.48 14.52 14.38 0 3,450 -0.2
04/10/2018
14.48
 471,280 14.37 14.52 14.33 0 0 0
03/10/2018
14.37
 373,060 14.30 14.43 14.29 0 0 0
02/10/2018
14.30
 854,660 14.52 14.52 14.29 131,000 131,000 0
01/10/2018
14.52
 519,760 14.62 14.67 14.51 0 0 0
28/09/2018
14.62
 559,790 14.59 14.68 14.60 3,170 0 0.1
27/09/2018
14.59
 750,790 14.54 14.68 14.54 130,000 130,000 0
26/09/2018
14.54
 1,028,940 14.49 14.78 14.48 0 0 0
25/09/2018
14.49
 746,530 14.55 14.55 14.46 0 0 0
24/09/2018
14.55
 991,190 14.49 14.68 14.46 5,460 0 0.3
21/09/2018
14.49
 1,327,270 14.49 14.54 14.27 127,200 141,610 -0.7
20/09/2018
14.49
 1,126,260 14.35 14.59 14.22 1,035,200 1,035,200 0
19/09/2018
14.35
 1,352,060 14.14 14.41 14.14 13,990 5,460 0.4
18/09/2018
14.14
 799,660 13.92 14.14 13.80 10 0 0.0
17/09/2018
13.92
 564,810 14.07 14.07 13.92 0 0 0
14/09/2018
14.07
 2,772,660 13.70 14.11 13.77 0 13,990 -0.6
13/09/2018
13.70
 646,170 13.59 13.86 13.64 0 0 0
12/09/2018
13.59
 477,500 13.62 13.80 13.59 1,800 0 0.1
11/09/2018
13.62
 562,280 13.43 13.64 13.43 0 0 0
10/09/2018
13.43
 367,280 13.58 13.64 13.43 0 0 0
07/09/2018
13.58
 508,770 13.37 13.58 13.37 0 2,700 -0.1
06/09/2018
13.37
 1,206,190 13.67 13.67 13.37 310,000 321,830 -0.5
05/09/2018
13.67
 843,460 13.92 13.95 13.58 0 700 -0.0
04/09/2018
13.92
 634,400 13.95 14.11 13.89 0 7,510 -0.3
31/08/2018
13.95
 1,027,280 13.94 14.18 13.92 0 310 -0.0
30/08/2018
13.94
 632,170 13.95 13.95 13.88 0 0 0
29/08/2018
13.95
 775,370 13.95 14.02 13.88 1,217,147 1,217,147 0
28/08/2018
13.95
 909,720 14.02 14.03 13.91 0 110 -0.0
27/08/2018
14.02
 808,140 14.03 14.05 13.95 100,790 100,790 0
24/08/2018
14.03
 629,740 14.02 14.05 13.86 0 0 0
23/08/2018
14.02
 1,004,880 13.91 14.05 13.92 0 0 0
22/08/2018
13.91
 1,152,700 13.80 13.99 13.80 0 1,360 -0.1
21/08/2018
13.80
 720,470 13.80 13.83 13.70 107,140 107,390 -0.0
20/08/2018
13.80
 955,270 13.73 13.99 13.62 0 0 0
17/08/2018
13.73
 928,050 13.58 13.73 13.58 0 0 0
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2018
13.58
 1,378,580 13.51 13.58 13.40 0 0 0
15/08/2018
13.51
 1,658,080 13.67 13.79 13.48 0 0 0
14/08/2018
13.67
 1,601,310 13.40 13.68 13.45 30,000 30,000 0
13/08/2018
13.40
 1,038,760 13.30 13.48 13.30 35,000 35,000 0
10/08/2018
13.30
 797,270 13.20 13.40 13.17 0 0 0
09/08/2018
13.20
 1,232,720 13.11 13.33 13.13 0 0 0
08/08/2018
13.11
 764,020 12.94 13.14 12.93 0 0 0
07/08/2018
12.94
 645,810 13.03 13.05 12.88 0 420 -0.0
06/08/2018
13.03
 350,030 13.14 13.17 13.03 0 0 0
03/08/2018
13.14
 719,840 13.17 13.30 13.08 0 30 -0.0
02/08/2018
13.17
 726,710 12.96 13.17 12.83 0 860 -0.0
01/08/2018
12.96
 2,431,450 13.20 13.28 12.93 0 1,090 -0.0
31/07/2018
13.20
 1,591,210 13.36 13.42 13.20 100,000 100,260 -0.0
30/07/2018
13.36
 1,197,220 13.36 13.42 13.33 0 20 -0.0
27/07/2018
13.36
 1,291,840 13.13 13.54 13.13 0 0 0
26/07/2018
13.13
 717,640 13.08 13.27 12.99 0 14,270 -0.6
25/07/2018
13.08
 1,326,030 13.02 13.51 13.02 69,000 72,990 -0.2
24/07/2018
13.02
 1,167,460 12.96 13.10 12.77 251,100 251,100 0
23/07/2018
12.96
 1,111,700 12.83 13.17 12.91 0 0 0
20/07/2018
12.83
 851,350 13.11 13.11 12.73 219,000 219,000 0
19/07/2018
13.11
 753,150 13.24 13.24 13.02 70,000 70,000 0
18/07/2018
13.24
 1,096,080 12.93 13.24 12.93 100,000 103,830 -0.2
17/07/2018
12.93
 1,297,460 12.62 12.93 12.51 86,000 86,000 0
16/07/2018
12.62
 645,230 12.53 12.80 12.54 119,000 119,000 0
13/07/2018
12.53
 1,060,620 11.97 12.59 12.12 0 940 -0.0
12/07/2018
11.97
 684,480 12.09 12.23 11.88 86,000 86,010 -0.0
11/07/2018
12.09
 801,770 12.46 12.46 11.91 0 0 0
10/07/2018
12.46
 249,100 12.39 12.56 12.34 0 0 0
09/07/2018
12.39
 583,920 12.59 12.76 12.28 41,250 43,560 -0.1
06/07/2018
12.59
 913,260 12.19 12.86 12.00 610 0 0.0
05/07/2018
12.19
 711,240 12.34 12.37 11.88 3,820 0 0.2
04/07/2018
12.34
 980,200 12.03 12.34 11.88 1,180 0 0.0
03/07/2018
12.03
 1,351,030 12.40 12.54 12.03 0 610 -0.0
02/07/2018
12.40
 979,030 12.80 12.93 12.34 95,180 99,000 -0.2
29/06/2018
12.80
 759,780 13.11 13.27 12.80 0 1,180 -0.1
28/06/2018
13.11
 1,175,250 13.67 13.67 13.11 0 0 0
27/06/2018
13.67
 256,990 13.73 13.85 13.65 233,000 233,000 0
26/06/2018
13.73
 240,850 13.91 13.91 13.67 0 0 0
25/06/2018
13.91
 511,540 13.88 14.01 13.85 100,000 100,000 0
22/06/2018
13.88
 375,270 13.70 13.88 13.54 0 0 0
21/06/2018
13.70
 349,770 14.01 14.01 13.61 3,670 0 0.2
20/06/2018
14.01
 650,560 13.73 14.01 13.57 5,000 0 0.2
19/06/2018
13.73
 2,015,520 14.01 14.01 13.17 930,470 930,000 0.0
18/06/2018
14.01
 693,660 14.35 14.47 14.01 946,500 950,170 -0.2
15/06/2018
14.35
 442,100 14.38 14.41 14.27 10 5,000 -0.2
14/06/2018
14.38
 460,360 14.44 14.58 14.38 0 470 -0.0
13/06/2018
14.44
 452,120 14.28 14.47 14.19 189,000 189,000 0
12/06/2018
14.28
 1,257,200 14.65 14.65 14.10 20,000 20,000 0
11/06/2018
14.65
 721,890 14.79 14.79 14.65 0 0 0
08/06/2018
14.79
 1,050,890 14.75 14.87 14.65 10 0 0.0
07/06/2018
14.75
 1,138,280 14.96 15.09 14.72 10 0 0.0
06/06/2018
14.96
 1,017,540 14.75 14.96 14.59 200 0 0.0
05/06/2018
14.75
 1,347,750 14.58 14.84 14.56 275,000 275,000 0
04/06/2018
14.58
 1,150,670 14.33 14.64 14.30 1,500 10 0.1
01/06/2018
14.33
 1,291,490 14.19 14.41 14.10 0 200 -0.0
31/05/2018
14.19
 1,105,040 14.02 14.41 13.88 0 0 0
30/05/2018
14.02
 1,590,980 14.62 14.62 14.01 100,140 101,500 -0.1
29/05/2018
14.62
 2,350,500 14.04 14.87 13.84 120 0 0.0
28/05/2018
14.04
 2,034,970 15.09 15.09 14.04 103,500 103,500 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
25/05/2018
15.09
 788,360 15.56 15.73 15.09 183,740 183,760 -0.0
24/05/2018
15.56
 1,035,660 15.85 16.00 15.56 441,389 441,499 -0.0
23/05/2018
15.85
 1,077,080 15.61 15.95 15.56 100,000 100,000 0
22/05/2018
15.61
 1,101,490 15.95 16.08 15.56 1,231,399 1,231,519 -0.0
21/05/2018
15.95
 1,483,830 15.90 16.32 15.95 51,790 10 3.4

Chính sách bảo mật | Điều khoản sử dụng |