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)
05/06/2018
13.22
 1,347,750 13.14 13.31 13.06 275,000 275,000 0
04/06/2018
13.07
 1,150,670 12.86 13.13 12.82 1,500 10 0.1
01/06/2018
12.85
 1,291,490 12.73 12.92 12.64 0 200 0.0
31/05/2018
12.73
 1,105,040 12.46 12.92 12.45 0 0 0
30/05/2018
12.57
 1,590,980 13.09 13.09 12.56 100,140 101,500 -0.1
29/05/2018
13.11
 2,350,500 12.59 13.33 12.41 120 0 0.0
28/05/2018
12.59
 2,034,970 13.06 13.33 12.59 103,500 103,500 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
13.53
 788,360 14.11 14.11 13.53 183,740 183,760 0.0
24/05/2018
13.95
 1,035,660 14.28 14.35 13.95 441,389 441,499 0.0
23/05/2018
14.21
 1,077,080 14.07 14.30 13.95 100,000 100,000 0
22/05/2018
14.00
 1,101,490 14.30 14.42 13.95 1,231,399 1,231,519 0.0
21/05/2018
14.30
 1,483,830 14.35 14.63 14.30 51,790 10 3.4
18/05/2018
14.26
 979,930 14.21 14.30 13.79 10 0 0.0
17/05/2018
14.21
 719,700 14.16 14.40 14.16 0 0 0
16/05/2018
14.19
 672,930 14.30 14.40 14.19 300,000 351,790 -3.2
15/05/2018
14.40
 910,810 14.54 14.54 14.30 27,099 27,089 0.0
14/05/2018
14.45
 2,012,550 14.09 14.47 13.98 22,050 20,470 0.1
11/05/2018
13.95
 1,169,610 13.60 13.95 13.60 300 0 0.0
10/05/2018
13.67
 1,546,130 13.70 13.93 13.60 0 10 0.0
09/05/2018
13.70
 1,004,740 13.74 13.86 13.62 95,297 96,877 -0.1
08/05/2018
13.84
 1,114,210 13.88 13.98 13.79 365,000 365,300 0.0
07/05/2018
13.98
 878,040 13.79 13.98 13.74 0 0 0
04/05/2018
13.79
 1,171,180 13.72 13.84 13.65 109,554 109,554 0
03/05/2018
13.60
 2,162,850 13.32 13.60 13.06 2,408,730 1,108,000 79.2
02/05/2018
13.37
 1,370,180 13.37 13.60 13.32 2,300 0 0.1
27/04/2018
13.37
 1,597,710 12.90 13.46 12.87 41,230 24,630 0.9
26/04/2018
12.90
 2,031,810 13.34 13.53 12.90 905,150 902,800 0.1
24/04/2018
13.23
 1,850,860 13.46 13.72 13.16 0 2,300 -0.1
23/04/2018
13.60
 1,461,440 14.38 14.47 13.41 123,074 139,674 -1.0
20/04/2018
14.38
 972,550 14.30 14.42 14.14 128,310 129,450 -0.1
19/04/2018
14.23
 2,377,390 14.54 14.56 14.23 0 0 0
18/04/2018
14.54
 1,247,240 14.61 14.75 14.52 180,000 180,000 0
17/04/2018
14.54
 1,105,060 14.42 14.54 14.28 829,130 820,330 0.5
16/04/2018
14.33
 1,181,050 14.54 14.63 14.28 10 0 0.0
13/04/2018
14.54
 2,146,710 14.98 14.98 14.54 202,500 200,000 0.2
12/04/2018
14.91
 1,321,110 14.77 14.91 14.56 0 10,000 -0.6
11/04/2018
14.77
 3,296,390 15.20 15.34 14.77 728,800 725,010 0.2
10/04/2018
15.10
 4,490,010 14.91 15.29 14.89 298,500 272,490 1.7
09/04/2018
14.87
 1,502,210 14.68 14.91 14.68 1,200 0 0.1
06/04/2018
14.70
 3,614,250 15.06 15.08 14.70 170,000 173,800 -0.2
05/04/2018
14.77
 2,874,100 14.54 14.94 14.42 300,000 328,500 -1.8
04/04/2018
14.47
 2,297,950 14.54 14.73 14.45 7,070 1,200 0.4
03/04/2018
14.35
 1,140,770 14.35 14.40 14.28 570,000 570,000 0
02/04/2018
14.42
 2,194,820 14.42 14.47 14.30 350,000 350,000 0
30/03/2018
14.23
 2,434,830 13.98 14.38 13.93 5,060,620 5,067,690 -0.4
29/03/2018
13.95
 827,280 13.93 14.00 13.84 1,504,750 1,500,000 0.3
28/03/2018
13.81
 660,440 13.86 13.93 13.79 9,198,870 9,196,500 0.1
27/03/2018
13.95
 993,260 14.05 14.09 13.84 1,761,520 1,759,520 0.1
26/03/2018
13.88
 940,840 13.74 13.93 13.74 3,770 4,750 -0.1
23/03/2018
13.74
 2,833,670 13.84 13.98 13.60 538,852 539,222 0.0
22/03/2018
14.09
 1,264,760 14.30 14.40 14.09 38,710 40,580 -0.1
21/03/2018
14.30
 999,470 14.38 14.49 14.30 3,180 3,770 0.0
20/03/2018
14.38
 2,921,440 14.12 14.61 14.07 10 2,000 -0.1
19/03/2018
14.19
 1,337,110 14.12 14.21 14.05 710 130 0.0
16/03/2018
14.09
 1,426,890 14.09 14.26 14.00 71,420 73,180 -0.1
15/03/2018
14.21
 1,189,330 14.30 14.33 14.14 290 10 0.0
14/03/2018
14.26
 2,070,230 14.09 14.26 13.93 20,000 20,710 0.0
13/03/2018
14.09
 4,159,670 14.35 14.35 13.93 853,150 851,420 0.1
12/03/2018
14.40
 1,611,250 14.40 14.68 14.40 2,000 290 0.1
09/03/2018
14.45
 2,068,410 14.70 14.80 14.42 552,820 550,000 0.2
08/03/2018
14.59
 1,316,600 14.54 14.66 14.38 502,890 503,150 0.0
07/03/2018
14.59
 2,000,410 14.89 14.94 14.42 513,530 512,000 0.1
06/03/2018
14.84
 2,577,540 14.66 14.84 14.47 0 2,820 -0.2
05/03/2018
14.42
 6,025,340 14.38 15.13 14.38 0 2,890 -0.2
02/03/2018
14.33
 1,840,930 14.19 14.38 14.07 0 3,530 -0.2
01/03/2018
14.26
 2,114,250 13.93 14.35 13.86 200,030 200,000 0.0
28/02/2018
14.02
 1,835,710 13.88 14.16 13.86 1,002,100 1,000,000 0.1
27/02/2018
14.02
 1,415,610 14.23 14.26 13.95 10 0 0.0
26/02/2018
14.16
 2,467,750 14.30 14.49 14.16 86,220 83,030 0.2
23/02/2018
14.19
 1,607,200 13.72 14.21 13.72 422,707 411,247 0.7
22/02/2018
13.70
 1,433,060 13.91 13.95 13.65 103,430 45,010 3.7
21/02/2018
13.93
 1,574,450 14.09 14.14 13.84 209,121 212,281 -0.2
13/02/2018
13.84
 1,448,350 13.65 13.91 13.55 26,580 13,560 0.8
12/02/2018
13.39
 1,166,010 13.20 13.39 12.78 2,760 58,430 -3.1
09/02/2018
12.90
 2,139,970 12.31 12.90 12.31 11,160 50 0.6
08/02/2018
12.94
 1,709,000 13.13 13.37 12.90 0 26,580 -1.5
07/02/2018
13.27
 1,872,960 13.37 13.44 13.13 4,720 2,760 0.1
06/02/2018
12.71
 5,312,890 12.71 13.25 12.48 733,530 740,630 -0.4
05/02/2018
13.39
 3,754,890 14.09 14.26 13.39 299,920 297,020 0.2
02/02/2018
14.30
 1,671,290 14.45 14.49 14.19 201,500 174,720 1.7
01/02/2018
14.45
 2,086,500 14.75 14.89 14.45 38,950 40,980 -0.1
31/01/2018
14.75
 3,988,780 15.20 15.36 14.75 4,130 2,900 0.1
30/01/2018
15.01
 4,719,350 14.02 15.01 13.95 1,020 31,500 -1.8
29/01/2018
14.14
 1,335,440 14.28 14.52 14.05 20,000 20,000 0
26/01/2018
14.26
 1,631,780 14.54 14.54 14.19 0 4,130 -0.3
25/01/2018
14.33
 5,368,250 14.42 14.68 14.28 21,810 21,020 0.0
22/01/2018
14.28
 2,509,650 13.95 14.42 13.93 310 110 0.0
19/01/2018
13.81
 2,002,690 13.84 14.02 13.81 390 350 0.0
18/01/2018
13.84
 3,314,290 13.67 13.84 13.51 1,950 1,340 0.0
17/01/2018
13.84
 2,259,230 14.30 14.33 13.84 451,160 450,310 0.1
16/01/2018
14.30
 1,512,380 14.28 14.42 14.14 200 390 0.0
15/01/2018
14.30
 2,296,030 14.09 14.35 14.00 116,662 108,382 0.5
12/01/2018
14.12
 2,824,950 14.49 14.54 14.12 2,250 1,160 0.1
11/01/2018
14.42
 2,420,150 14.33 14.52 14.23 2,380 200 0.1
10/01/2018
14.42
 2,610,670 14.54 14.77 14.33 2,500,070 2,510,230 -0.6
09/01/2018
14.56
 4,010,010 14.30 14.61 14.14 10,320 2,250 0.5
08/01/2018
14.28
 2,529,030 13.98 14.28 13.91 320 2,380 -0.1
05/01/2018
14.07
 2,851,450 14.30 14.33 14.05 800 70 0.0
04/01/2018
14.30
 2,784,800 14.07 14.30 14.05 11,080 10,320 0.0
03/01/2018
14.02
 2,829,930 14.19 14.23 13.95 0 320 0.0

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