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)
14/12/2017
14.62
 1,276,430 14.30 14.62 14.25 0 910 -0.1
13/12/2017
14.30
 1,625,860 14.04 14.33 14.04 0 910 -0.0
12/12/2017
14.04
 3,113,980 13.99 14.30 13.28 10 1,410 -0.1
11/12/2017
13.99
 2,736,380 14.51 14.51 13.99 0 0 0
08/12/2017
14.51
 1,924,190 14.67 14.78 14.41 35,530 35,530 0
07/12/2017
14.67
 1,655,580 14.85 15.04 14.59 20,210 20,000 0.0
06/12/2017
14.85
 3,522,030 14.98 14.98 14.64 0 0 0
05/12/2017
14.98
 3,558,740 15.38 15.51 14.98 295,320 295,320 0
04/12/2017
15.38
 2,204,370 15.27 15.46 15.25 510 210 0.0
01/12/2017
15.27
 1,829,280 15.27 15.32 15.09 0 0 0
30/11/2017
15.27
 3,002,720 15.51 15.69 15.27 1,098,430 1,097,410 0.1
29/11/2017
15.51
 3,845,300 15.04 15.61 15.01 5,220 510 0.3
28/11/2017
15.04
 2,292,500 15.22 15.22 14.96 600 0 0.0
27/11/2017
15.22
 2,653,980 15.14 15.61 15.17 5,000 1,020 0.2
24/11/2017
15.14
 2,370,820 15.06 15.17 14.91 0 5,220 -0.3
23/11/2017
15.06
 3,536,130 15.17 15.38 14.96 310 600 -0.0
22/11/2017
15.17
 2,596,350 14.96 15.17 14.91 92,679 86,969 0.3
21/11/2017
14.96
 3,385,720 15.14 15.38 14.96 7,550 0 0.4
20/11/2017
15.14
 3,802,520 14.83 15.17 14.62 2,150 310 0.1
17/11/2017
14.83
 3,930,560 14.91 14.98 14.62 874,610 884,740 -0.6
16/11/2017
14.91
 3,733,760 14.88 15.35 14.80 3,501,478 3,505,048 -0.2
15/11/2017
14.88
 4,665,890 14.10 14.91 14.12 27,660 29,110 -0.1
14/11/2017
14.10
 4,332,100 14.12 14.51 13.99 730,652 731,232 -0.0
13/11/2017
14.12
 4,769,280 13.65 14.33 13.57 1,310 3,980 -0.1
10/11/2017
13.65
 1,369,700 13.76 13.94 13.65 0 700 -0.0
09/11/2017
13.76
 1,720,600 13.86 13.99 13.70 585,340 584,840 0.0
08/11/2017
13.86
 3,385,930 13.39 13.86 13.34 0 1,300 -0.1
07/11/2017
13.39
 1,141,790 13.44 13.47 13.31 25,750 20,000 0.3
06/11/2017
13.44
 1,608,490 13.34 13.55 13.31 530,207 530,707 -0.0
03/11/2017
13.34
 1,200,390 13.21 13.34 12.92 0 0 0
02/11/2017
13.21
 1,244,900 13.28 13.44 13.02 0 5,750 -0.3
01/11/2017
13.28
 907,980 13.18 13.34 13.18 0 0 0
31/10/2017
13.18
 1,618,160 13.08 13.44 12.97 54,750 54,750 0
30/10/2017
13.08
 1,707,190 13.13 13.28 13.05 0 0 0
27/10/2017
13.13
 734,980 12.97 13.13 12.85 0 0 0
26/10/2017
12.97
 1,089,860 13.00 13.05 12.81 0 0 0
25/10/2017
13.00
 768,500 12.89 13.02 12.89 0 0 0
24/10/2017
12.89
 879,390 12.89 13.02 12.85 150,000 150,000 0
23/10/2017
12.89
 1,116,150 13.15 13.15 12.89 640 0 0.0
20/10/2017
13.15
 767,080 13.23 13.26 13.08 0 0 0
19/10/2017
13.23
 977,340 13.21 13.39 13.10 38,410 20,000 0.9
18/10/2017
13.21
 1,237,160 13.47 13.57 13.21 0 630 -0.0
17/10/2017
13.47
 861,260 13.44 13.47 13.31 8,540 0 0.4
16/10/2017
13.44
 1,249,640 13.39 13.60 13.31 6,640 18,410 -0.6
13/10/2017
13.39
 1,078,760 13.34 13.42 13.23 200 0 0.0
12/10/2017
13.34
 2,004,500 13.05 13.44 13.08 0 8,540 -0.4
11/10/2017
13.05
 2,540,980 12.89 13.21 12.89 231,590 238,230 -0.3
10/10/2017
12.89
 1,234,640 12.76 12.89 12.75 0 200 -0.0
09/10/2017
12.76
 585,830 12.75 12.81 12.71 3,900 0 0.2
06/10/2017
12.75
 569,960 12.63 12.76 12.63 2,350 0 0.1
05/10/2017
12.63
 658,270 12.57 12.80 12.55 1,890 0 0.1
04/10/2017
12.57
 518,400 12.51 12.60 12.50 0 3,900 -0.2
03/10/2017
12.51
 1,087,970 12.60 12.60 12.46 0 2,350 -0.1
02/10/2017
12.60
 911,190 12.75 12.80 12.57 0 1,890 -0.1
29/09/2017
12.75
 395,560 12.80 12.81 12.71 3,220 0 0.2
28/09/2017
12.80
 774,370 12.81 12.88 12.66 0 0 0
27/09/2017
12.81
 868,830 12.81 12.92 12.74 510 0 0.0
26/09/2017
12.81
 878,850 12.77 12.81 12.68 10 3,220 -0.2
25/09/2017
12.77
 745,050 12.93 13.01 12.77 790 0 0.0
22/09/2017
12.93
 1,394,280 12.92 13.06 12.92 205,044 200,484 0.2
21/09/2017
12.92
 2,667,670 12.72 12.97 12.75 86,790 85,290 0.1
20/09/2017
12.72
 631,410 12.66 12.75 12.64 340 790 -0.0
19/09/2017
12.66
 869,330 12.64 12.77 12.66 2,350 5,060 -0.1
18/09/2017
12.64
 803,430 12.60 12.66 12.55 610 1,500 -0.0
15/09/2017
12.60
 794,420 12.64 12.68 12.55 630 290 0.0
14/09/2017
12.64
 857,090 12.75 12.81 12.64 25,240 25,350 -0.0
13/09/2017
12.75
 1,944,610 12.58 12.92 12.63 0 600 -0.0
12/09/2017
12.58
 853,680 12.38 12.58 12.40 310 630 -0.0
11/09/2017
12.38
 843,320 12.47 12.60 12.37 39,870 32,230 0.4
08/09/2017
12.47
 478,140 12.53 12.55 12.47 8,260 0 0.4
07/09/2017
12.53
 479,950 12.60 12.63 12.53 0 310 -0.0
06/09/2017
12.60
 510,590 12.68 12.68 12.50 1,950 9,870 -0.4
05/09/2017
12.68
 447,330 12.71 12.71 12.62 870 8,260 -0.4
01/09/2017
12.71
 268,680 12.68 12.72 12.63 0 0 0
31/08/2017
12.68
 1,115,030 12.50 12.76 12.50 1,130 1,950 -0.0
30/08/2017
12.50
 322,140 12.49 12.53 12.43 0 870 -0.0
29/08/2017
12.49
 828,090 12.45 12.58 12.41 0 0 0
28/08/2017
12.45
 569,140 12.42 12.45 12.36 0 1,130 -0.1
25/08/2017
12.42
 374,570 12.47 12.51 12.42 0 0 0
24/08/2017
12.47
 433,820 12.34 12.50 12.34 20,010 20,000 0.0
23/08/2017
12.34
 517,300 12.32 12.42 12.29 50 0 0.0
22/08/2017
12.32
 416,720 12.49 12.49 12.32 274,020 273,080 0.0
21/08/2017
12.49
 355,750 12.42 12.55 12.42 209,670 208,000 0.1
18/08/2017
12.42
 363,920 12.40 12.50 12.26 21,680 50 1.1
17/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2017
12.40
 640,030 12.45 12.60 12.40 139,000 137,940 0.1
16/08/2017
12.45
 814,430 12.52 12.52 12.41 0 1,650 -0.1
15/08/2017
12.52
 820,690 12.60 12.60 12.42 2,090 21,680 -1.0
14/08/2017
12.60
 773,240 12.67 12.81 12.60 0 2,000 -0.1
11/08/2017
12.67
 548,460 12.52 12.68 12.45 700 0 0.0
10/08/2017
12.52
 872,820 12.40 12.54 12.29 0 2,090 -0.1
09/08/2017
12.40
 1,842,380 12.54 12.54 12.33 10,290 0 0.5
08/08/2017
12.54
 1,460,460 12.77 12.81 12.54 31,180 30,700 0.0
07/08/2017
12.77
 766,980 12.83 12.83 12.73 30,810 30,000 0.0
04/08/2017
12.83
 827,080 12.83 12.91 12.69 750 10,290 -0.5
03/08/2017
12.83
 1,998,770 12.65 13.09 12.68 1,970,000 1,971,180 -0.1
02/08/2017
12.65
 2,150,390 12.55 12.78 12.47 1,600 810 0.0
01/08/2017
12.55
 1,455,870 12.38 12.67 12.35 2,050 750 0.1
31/07/2017
12.38
 663,380 12.43 12.45 12.32 540 0 0.0
28/07/2017
12.43
 1,611,740 12.35 12.46 12.27 420 1,600 -0.1
27/07/2017
12.35
 1,244,010 12.24 12.46 12.22 3,030 2,040 0.0

Chính sách bảo mật | Điều khoản sử dụng |