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)
02/01/2018
14.02
 5,022,160 13.44 14.02 13.41 8,300 800 0.4
29/12/2017
13.39
 1,559,860 13.41 13.51 13.37 0 11,080 -0.6
28/12/2017
13.41
 1,916,250 13.30 13.51 13.25 0 0 0
27/12/2017
13.30
 1,703,070 13.48 13.48 13.27 50 8,300 -0.5
26/12/2017
13.39
 1,246,050 13.60 13.60 13.39 9,470 0 0.5
25/12/2017
13.51
 2,393,910 13.44 13.62 13.44 0 0 0
22/12/2017
13.39
 1,738,070 13.23 13.46 13.18 90 50 0.0
21/12/2017
13.23
 1,845,520 13.32 13.46 13.16 11,880 9,460 0.1
20/12/2017
13.20
 1,960,650 12.94 13.37 12.94 27,239 21,549 0.3
19/12/2017
12.94
 2,483,570 13.20 13.30 12.87 910 90 0.0
18/12/2017
13.20
 1,793,760 13.37 13.41 13.16 177,969 188,939 -0.6
15/12/2017
13.25
 1,611,640 13.13 13.32 13.01 1,410 5,690 -0.2
14/12/2017
13.11
 1,276,430 12.78 13.11 12.78 0 910 -0.1
13/12/2017
12.83
 1,625,860 12.73 12.85 12.59 0 910 0.0
12/12/2017
12.59
 3,113,980 12.69 12.83 11.91 10 1,410 -0.1
11/12/2017
12.55
 2,736,380 12.78 12.94 12.55 0 0 0
08/12/2017
13.01
 1,924,190 13.13 13.25 12.92 35,530 35,530 0
07/12/2017
13.16
 1,655,580 13.32 13.48 13.09 20,210 20,000 0.0
06/12/2017
13.32
 3,522,030 13.37 13.44 13.13 0 0 0
05/12/2017
13.44
 3,558,740 13.79 13.91 13.44 295,320 295,320 0
04/12/2017
13.79
 2,204,370 13.72 13.86 13.67 510 210 0.0
01/12/2017
13.70
 1,829,280 13.65 13.74 13.53 0 0 0
30/11/2017
13.70
 3,002,720 14.05 14.07 13.70 1,098,430 1,097,410 0.1
29/11/2017
13.91
 3,845,300 13.60 14.00 13.46 5,220 510 0.3
28/11/2017
13.48
 2,292,500 13.60 13.65 13.41 600 0 0.0
27/11/2017
13.65
 2,653,980 13.60 14.00 13.60 5,000 1,020 0.2
24/11/2017
13.58
 2,370,820 13.48 13.60 13.37 0 5,220 -0.3
23/11/2017
13.51
 3,536,130 13.60 13.79 13.41 310 600 0.0
22/11/2017
13.60
 2,596,350 13.37 13.60 13.37 92,679 86,969 0.3
21/11/2017
13.41
 3,385,720 13.65 13.79 13.41 7,550 0 0.4
20/11/2017
13.58
 3,802,520 13.16 13.60 13.11 2,150 310 0.1
17/11/2017
13.30
 3,930,560 13.44 13.44 13.11 874,610 884,740 -0.6
16/11/2017
13.37
 3,733,760 13.46 13.77 13.27 3,501,478 3,505,048 -0.2
15/11/2017
13.34
 4,665,890 13.34 13.37 12.66 27,660 29,110 -0.1
14/11/2017
12.64
 4,332,100 12.78 13.01 12.55 730,652 731,232 0.0
13/11/2017
12.66
 4,769,280 12.24 12.85 12.17 1,310 3,980 -0.1
10/11/2017
12.24
 1,369,700 12.31 12.50 12.24 0 700 0.0
09/11/2017
12.33
 1,720,600 12.52 12.55 12.29 585,340 584,840 0.0
08/11/2017
12.43
 3,385,930 12.01 12.43 11.96 0 1,300 -0.1
07/11/2017
12.01
 1,141,790 12.08 12.08 11.94 25,750 20,000 0.3
06/11/2017
12.05
 1,608,490 12.05 12.15 11.94 530,207 530,707 0.0
03/11/2017
11.96
 1,200,390 11.73 11.96 11.58 0 0 0
02/11/2017
11.84
 1,244,900 11.94 12.05 11.68 0 5,750 -0.3
01/11/2017
11.91
 907,980 11.84 11.96 11.82 0 0 0
31/10/2017
11.82
 1,618,160 11.73 12.05 11.63 54,750 54,750 0
30/10/2017
11.73
 1,707,190 11.77 11.91 11.70 0 0 0
27/10/2017
11.77
 734,980 11.58 11.77 11.53 0 0 0
26/10/2017
11.63
 1,089,860 11.68 11.70 11.49 0 0 0
25/10/2017
11.65
 768,500 11.61 11.68 11.56 0 0 0
24/10/2017
11.56
 879,390 11.56 11.68 11.53 150,000 150,000 0
23/10/2017
11.56
 1,116,150 11.56 11.80 11.56 640 0 0.0
20/10/2017
11.80
 767,080 11.80 11.89 11.73 0 0 0
19/10/2017
11.87
 977,340 11.84 12.01 11.75 38,410 20,000 0.9
18/10/2017
11.84
 1,237,160 12.05 12.17 11.84 0 630 0.0
17/10/2017
12.08
 861,260 12.08 12.08 11.94 8,540 0 0.4
16/10/2017
12.05
 1,249,640 11.96 12.19 11.94 6,640 18,410 -0.6
13/10/2017
12.01
 1,078,760 12.01 12.03 11.87 200 0 0.0
12/10/2017
11.96
 2,004,500 11.73 12.05 11.73 0 8,540 -0.4
11/10/2017
11.70
 2,540,980 11.58 11.84 11.56 231,590 238,230 -0.3
10/10/2017
11.56
 1,234,640 11.43 11.56 11.43 0 200 0.0
09/10/2017
11.44
 585,830 11.49 11.49 11.40 3,900 0 0.2
06/10/2017
11.43
 569,960 11.33 11.44 11.33 2,350 0 0.1
05/10/2017
11.33
 658,270 11.35 11.48 11.26 1,890 0 0.1
04/10/2017
11.27
 518,400 11.23 11.30 11.21 0 3,900 -0.2
03/10/2017
11.22
 1,087,970 11.30 11.30 11.17 0 2,350 -0.1
02/10/2017
11.30
 911,190 11.43 11.48 11.27 0 1,890 -0.1
29/09/2017
11.43
 395,560 11.47 11.49 11.40 3,220 0 0.2
28/09/2017
11.48
 774,370 11.49 11.55 11.35 0 0 0
27/09/2017
11.49
 868,830 11.49 11.58 11.42 510 0 0.0
26/09/2017
11.49
 878,850 11.46 11.49 11.37 10 3,220 -0.2
25/09/2017
11.46
 745,050 11.67 11.67 11.46 790 0 0.0
22/09/2017
11.60
 1,394,280 11.63 11.71 11.58 205,044 200,484 0.2
21/09/2017
11.58
 2,667,670 11.47 11.63 11.43 86,790 85,290 0.1
20/09/2017
11.41
 631,410 11.41 11.43 11.34 340 790 0.0
19/09/2017
11.35
 869,330 11.37 11.46 11.35 2,350 5,060 -0.1
18/09/2017
11.34
 803,430 11.34 11.35 11.26 610 1,500 0.0
15/09/2017
11.30
 794,420 11.33 11.37 11.26 630 290 0.0
14/09/2017
11.34
 857,090 11.49 11.49 11.34 25,240 25,350 0.0
13/09/2017
11.43
 1,944,610 11.33 11.58 11.33 0 600 0.0
12/09/2017
11.28
 853,680 11.14 11.28 11.12 310 630 0.0
11/09/2017
11.10
 843,320 11.19 11.30 11.09 39,870 32,230 0.4
08/09/2017
11.19
 478,140 11.26 11.26 11.19 8,260 0 0.4
07/09/2017
11.23
 479,950 11.26 11.33 11.23 0 310 0.0
06/09/2017
11.30
 510,590 11.36 11.36 11.21 1,950 9,870 -0.4
05/09/2017
11.37
 447,330 11.40 11.40 11.31 870 8,260 -0.4
01/09/2017
11.40
 268,680 11.40 11.41 11.33 0 0 0
31/08/2017
11.37
 1,115,030 11.21 11.44 11.21 1,130 1,950 0.0
30/08/2017
11.21
 322,140 11.17 11.23 11.15 0 870 0.0
29/08/2017
11.20
 828,090 11.14 11.28 11.13 0 0 0
28/08/2017
11.16
 569,140 11.09 11.16 11.08 0 1,130 -0.1
25/08/2017
11.14
 374,570 11.21 11.22 11.14 0 0 0
24/08/2017
11.19
 433,820 11.12 11.21 11.07 20,010 20,000 0.0
23/08/2017
11.07
 517,300 11.02 11.14 11.02 50 0 0.0
22/08/2017
11.05
 416,720 11.19 11.20 11.05 274,020 273,080 0.0
21/08/2017
11.20
 355,750 11.26 11.26 11.14 209,670 208,000 0.1
18/08/2017
11.14
 363,920 11.12 11.21 11.00 21,680 50 1.1
17/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2017
11.12
 640,030 11.26 11.30 11.12 139,000 137,940 0.1
16/08/2017
11.16
 814,430 11.23 11.23 11.13 0 1,650 -0.1
15/08/2017
11.23
 820,690 11.30 11.30 11.14 2,090 21,680 -1.0
14/08/2017
11.30
 773,240 11.48 11.48 11.30 0 2,000 -0.1

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