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)
24/10/2018
11.83
 562,380 11.91 12.05 11.83 5,610 0 0.2
23/10/2018
11.95
 1,150,850 12.22 12.22 11.78 0 1,310 -0.1
22/10/2018
12.22
 429,360 12.29 12.37 12.20 1,000 0 0.0
19/10/2018
12.17
 925,420 12.17 12.32 12.15 1,630 5,610 -0.2
18/10/2018
12.34
 710,630 12.37 12.46 12.29 0 0 0
17/10/2018
12.34
 474,320 12.40 12.46 12.32 21,930 1,000 1.0
16/10/2018
12.24
 603,710 12.32 12.32 12.09 79,151 77,171 0.1
15/10/2018
12.17
 495,650 12.40 12.46 12.17 33,290 23,090 0.4
12/10/2018
12.40
 1,377,940 12.03 12.46 11.81 0 21,930 -0.9
11/10/2018
12.09
 2,177,930 12.09 12.57 11.98 4,100 3,610 0.0
10/10/2018
12.83
 695,690 12.66 12.85 12.66 3,450 10,200 -0.3
09/10/2018
12.66
 399,440 12.74 12.78 12.66 241,700 241,700 0
08/10/2018
12.74
 511,810 12.88 12.88 12.74 0 4,100 -0.2
05/10/2018
12.91
 508,450 13.01 13.02 12.90 0 3,450 -0.2
04/10/2018
12.98
 471,280 12.88 13.02 12.85 0 0 0
03/10/2018
12.88
 373,060 12.83 12.94 12.81 0 0 0
02/10/2018
12.83
 854,660 12.98 13.02 12.81 131,000 131,000 0
01/10/2018
13.02
 519,760 13.11 13.15 13.01 0 0 0
28/09/2018
13.11
 559,790 13.16 13.16 13.09 3,170 0 0.1
27/09/2018
13.08
 750,790 13.04 13.16 13.04 130,000 130,000 0
26/09/2018
13.04
 1,028,940 13.02 13.25 12.98 0 0 0
25/09/2018
13.00
 746,530 13.00 13.05 12.97 0 0 0
24/09/2018
13.05
 991,190 13.00 13.16 12.97 5,460 0 0.3
21/09/2018
13.00
 1,327,270 13.04 13.04 12.80 127,200 141,610 -0.7
20/09/2018
13.00
 1,126,260 12.75 13.08 12.75 1,035,200 1,035,200 0
19/09/2018
12.87
 1,352,060 12.74 12.92 12.68 13,990 5,460 0.4
18/09/2018
12.68
 799,660 12.37 12.68 12.37 10 0 0.0
17/09/2018
12.49
 564,810 12.60 12.60 12.49 0 0 0
14/09/2018
12.61
 2,772,660 12.34 12.66 12.34 0 13,990 -0.6
13/09/2018
12.29
 646,170 12.37 12.43 12.23 0 0 0
12/09/2018
12.19
 477,500 12.32 12.37 12.19 1,800 0 0.1
11/09/2018
12.22
 562,280 12.05 12.23 12.05 0 0 0
10/09/2018
12.05
 367,280 12.23 12.23 12.05 0 0 0
07/09/2018
12.17
 508,770 12.03 12.17 11.99 0 2,700 -0.1
06/09/2018
11.99
 1,206,190 12.20 12.26 11.99 310,000 321,830 -0.5
05/09/2018
12.26
 843,460 12.47 12.51 12.17 0 700 0.0
04/09/2018
12.49
 634,400 12.49 12.66 12.46 0 7,510 -0.3
31/08/2018
12.51
 1,027,280 12.50 12.71 12.49 0 310 0.0
30/08/2018
12.50
 632,170 12.51 12.51 12.44 0 0 0
29/08/2018
12.51
 775,370 12.50 12.57 12.44 1,217,147 1,217,147 0
28/08/2018
12.51
 909,720 12.54 12.58 12.47 0 110 0.0
27/08/2018
12.57
 808,140 12.54 12.60 12.51 100,790 100,790 0
24/08/2018
12.58
 629,740 12.57 12.60 12.43 0 0 0
23/08/2018
12.57
 1,004,880 12.49 12.60 12.49 0 0 0
22/08/2018
12.47
 1,152,700 12.39 12.54 12.37 0 1,360 -0.1
21/08/2018
12.37
 720,470 12.34 12.40 12.29 107,140 107,390 0.0
20/08/2018
12.37
 955,270 12.32 12.54 12.22 0 0 0
17/08/2018
12.32
 928,050 12.23 12.32 12.17 0 0 0
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2018
12.17
 1,378,580 12.15 12.17 12.02 0 0 0
15/08/2018
12.12
 1,658,080 12.26 12.37 12.09 0 0 0
14/08/2018
12.26
 1,601,310 12.10 12.27 12.06 30,000 30,000 0
13/08/2018
12.02
 1,038,760 11.92 12.09 11.92 35,000 35,000 0
10/08/2018
11.92
 797,270 11.84 12.02 11.81 0 0 0
09/08/2018
11.84
 1,232,720 11.90 11.95 11.77 0 0 0
08/08/2018
11.76
 764,020 11.61 11.79 11.59 0 0 0
07/08/2018
11.61
 645,810 11.70 11.70 11.55 0 420 0.0
06/08/2018
11.69
 350,030 11.73 11.81 11.69 0 0 0
03/08/2018
11.79
 719,840 11.90 11.92 11.73 0 30 0.0
02/08/2018
11.81
 726,710 11.62 11.81 11.51 0 860 0.0
01/08/2018
11.62
 2,431,450 11.81 11.91 11.59 0 1,090 0.0
31/07/2018
11.84
 1,591,210 11.98 12.03 11.84 100,000 100,260 0.0
30/07/2018
11.98
 1,197,220 12.01 12.03 11.95 0 20 0.0
27/07/2018
11.98
 1,291,840 11.87 12.15 11.77 0 0 0
26/07/2018
11.77
 717,640 11.81 11.90 11.65 0 14,270 -0.6
25/07/2018
11.73
 1,326,030 11.70 12.12 11.67 69,000 72,990 -0.2
24/07/2018
11.67
 1,167,460 11.62 11.74 11.45 251,100 251,100 0
23/07/2018
11.62
 1,111,700 11.62 11.81 11.58 0 0 0
20/07/2018
11.51
 851,350 11.70 11.70 11.41 219,000 219,000 0
19/07/2018
11.76
 753,150 11.67 11.87 11.67 70,000 70,000 0
18/07/2018
11.87
 1,096,080 11.62 11.87 11.59 100,000 103,830 -0.2
17/07/2018
11.59
 1,297,460 11.26 11.59 11.22 86,000 86,000 0
16/07/2018
11.32
 645,230 11.37 11.48 11.25 119,000 119,000 0
13/07/2018
11.23
 1,060,620 10.93 11.29 10.87 0 940 0.0
12/07/2018
10.73
 684,480 10.73 10.97 10.65 86,000 86,010 0.0
11/07/2018
10.84
 801,770 10.93 11.07 10.68 0 0 0
10/07/2018
11.18
 249,100 11.15 11.26 11.07 0 0 0
09/07/2018
11.11
 583,920 11.34 11.44 11.01 41,250 43,560 -0.1
06/07/2018
11.29
 913,260 10.79 11.54 10.76 610 0 0.0
05/07/2018
10.93
 711,240 11.07 11.09 10.65 3,820 0 0.2
04/07/2018
11.07
 980,200 10.80 11.07 10.65 1,180 0 0.0
03/07/2018
10.79
 1,351,030 11.12 11.25 10.79 0 610 0.0
02/07/2018
11.12
 979,030 11.48 11.59 11.07 95,180 99,000 -0.2
29/06/2018
11.48
 759,780 11.76 11.90 11.48 0 1,180 -0.1
28/06/2018
11.76
 1,175,250 12.26 12.26 11.76 0 0 0
27/06/2018
12.26
 256,990 12.42 12.42 12.24 233,000 233,000 0
26/06/2018
12.31
 240,850 12.31 12.39 12.26 0 0 0
25/06/2018
12.48
 511,540 12.56 12.56 12.42 100,000 100,000 0
22/06/2018
12.45
 375,270 12.26 12.45 12.15 0 0 0
21/06/2018
12.28
 349,770 12.56 12.56 12.20 3,670 0 0.2
20/06/2018
12.56
 650,560 12.42 12.56 12.17 5,000 0 0.2
19/06/2018
12.31
 2,015,520 12.48 12.48 11.81 930,470 930,000 0.0
18/06/2018
12.56
 693,660 12.98 12.98 12.56 946,500 950,170 -0.2
15/06/2018
12.86
 442,100 12.81 12.92 12.80 10 5,000 -0.2
14/06/2018
12.89
 460,360 13.00 13.07 12.89 0 470 0.0
13/06/2018
12.95
 452,120 12.73 12.98 12.73 189,000 189,000 0
12/06/2018
12.81
 1,257,200 13.14 13.14 12.64 20,000 20,000 0
11/06/2018
13.14
 721,890 13.21 13.27 13.14 0 0 0
08/06/2018
13.27
 1,050,890 13.25 13.33 13.14 10 0 0.0
07/06/2018
13.22
 1,138,280 13.53 13.53 13.20 10 0 0.0
06/06/2018
13.42
 1,017,540 13.28 13.42 13.09 200 0 0.0

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