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)
11/08/2017
11.36
 548,460 11.25 11.37 11.16 700 0 0.0
10/08/2017
11.23
 872,820 11.02 11.24 11.02 0 2,090 -0.1
09/08/2017
11.12
 1,842,380 11.23 11.23 11.06 10,290 0 0.5
08/08/2017
11.24
 1,460,460 11.45 11.48 11.24 31,180 30,700 0.0
07/08/2017
11.45
 766,980 11.51 11.51 11.42 30,810 30,000 0.0
04/08/2017
11.51
 827,080 11.55 11.58 11.38 750 10,290 -0.5
03/08/2017
11.51
 1,998,770 11.42 11.74 11.37 1,970,000 1,971,180 -0.1
02/08/2017
11.35
 2,150,390 11.29 11.46 11.19 1,600 810 0.0
01/08/2017
11.25
 1,455,870 11.13 11.36 11.07 2,050 750 0.1
31/07/2017
11.10
 663,380 11.14 11.16 11.05 540 0 0.0
28/07/2017
11.15
 1,611,740 11.07 11.17 11.00 420 1,600 -0.1
27/07/2017
11.07
 1,244,010 11.02 11.17 10.96 3,030 2,040 0.0
26/07/2017
10.98
 702,050 10.73 10.98 10.73 0 540 0.0
25/07/2017
10.73
 592,490 10.68 10.77 10.61 1,090 420 0.0
24/07/2017
10.68
 596,990 10.61 10.70 10.57 0 3,030 -0.1
21/07/2017
10.61
 663,330 10.79 10.86 10.61 8,060 0 0.4
20/07/2017
10.75
 896,480 10.70 10.77 10.61 300,300 301,080 0.0
19/07/2017
10.77
 984,170 10.98 11.09 10.70 100,600 100,000 0.0
18/07/2017
10.98
 866,850 10.93 11.02 10.88 150,000 158,060 -0.4
17/07/2017
11.02
 905,330 11.19 11.19 10.96 134,870 130,300 0.2
14/07/2017
11.19
 541,080 11.22 11.24 11.12 4,740 600 0.2
13/07/2017
11.22
 972,830 10.98 11.22 10.96 0 0 0
12/07/2017
11.01
 758,630 11.00 11.05 10.81 31,850 24,870 0.3
11/07/2017
10.93
 1,027,560 11.00 11.05 10.79 0 4,740 -0.2
10/07/2017
11.07
 1,816,570 11.07 11.19 10.93 0 0 0
07/07/2017
11.16
 2,447,400 11.05 11.35 11.02 7,000,840 7,011,850 -0.5
06/07/2017
11.00
 1,924,630 10.74 11.00 10.70 0 0 0
05/07/2017
10.73
 508,490 10.68 10.73 10.67 150,000 150,000 0
04/07/2017
10.70
 922,560 10.68 10.73 10.63 0 2,790 -0.1
03/07/2017
10.66
 662,700 10.76 10.76 10.63 150,000 150,010 0.0
30/06/2017
10.76
 1,117,400 10.68 10.76 10.52 100,000 100,000 0
29/06/2017
10.68
 730,260 10.63 10.71 10.63 150,000 150,000 0
28/06/2017
10.65
 940,300 10.54 10.66 10.48 150,000 150,200 0.0
27/06/2017
10.50
 2,818,290 10.68 10.70 10.44 245,820 252,570 -0.3
26/06/2017
10.73
 1,375,990 10.99 10.99 10.68 200 0 0.0
23/06/2017
10.90
 759,780 10.93 10.98 10.84 20,000 20,000 0
22/06/2017
10.93
 1,244,630 10.86 11.09 10.86 200,540 200,250 0.0
21/06/2017
10.91
 1,942,410 10.63 10.91 10.58 0 200 0.0
20/06/2017
10.60
 762,030 10.68 10.68 10.57 0 0 0
19/06/2017
10.63
 1,192,040 10.57 10.66 10.55 0 540 0.0
16/06/2017
10.50
 603,990 10.45 10.51 10.40 861,090 860,000 0.0
15/06/2017
10.43
 615,030 10.39 10.43 10.35 2,260 0 0.1
14/06/2017
10.38
 780,590 10.52 10.52 10.36 1,900 0 0.1
13/06/2017
10.42
 1,573,850 10.34 10.54 10.34 20,000 21,090 0.0
12/06/2017
10.27
 553,000 10.34 10.38 10.24 0 2,260 -0.1
09/06/2017
10.37
 1,569,640 10.15 10.45 10.15 60,000 61,900 -0.1
08/06/2017
10.15
 630,430 10.11 10.19 10.04 0 0 0
07/06/2017
10.12
 842,710 10.29 10.29 10.12 4,130 0 0.2
06/06/2017
10.17
 1,481,770 9.95 10.29 9.95 0 0 0
05/06/2017
9.93
 666,610 10.01 10.03 9.91 200,060 200,000 0.0
02/06/2017
9.93
 809,190 10.01 10.04 9.90 2,000,000 2,004,130 -0.2
01/06/2017
9.98
 787,160 9.90 9.99 9.90 280 0 0.0
31/05/2017
9.88
 1,063,000 9.88 10.00 9.88 1,351,920 1,350,060 0.1
30/05/2017
9.88
 1,868,870 9.72 10.03 9.72 10 0 0.0
29/05/2017
9.78
 634,230 9.67 9.81 9.67 610 280 0.0
26/05/2017
9.67
 868,540 9.78 9.78 9.65 0 1,920 -0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
25/05/2017
9.78
 1,713,400 9.88 9.88 9.75 0 0 0
24/05/2017
9.61
 1,304,860 9.63 9.64 9.56 21,000 20,610 0.0
23/05/2017
9.56
 2,066,240 9.52 9.67 9.49 37,420 37,320 0.0
22/05/2017
9.49
 1,719,610 9.49 9.60 9.49 0 0 0
19/05/2017
9.47
 718,260 9.37 9.47 9.35 450 1,000 0.0
18/05/2017
9.37
 909,220 9.38 9.53 9.32 10,000 100 0.5
17/05/2017
9.35
 553,800 9.29 9.39 9.24 0 0 0
16/05/2017
9.29
 638,370 9.35 9.45 9.28 10 450 0.0
15/05/2017
9.35
 506,520 9.39 9.39 9.34 100 10,000 -0.5
12/05/2017
9.39
 528,780 9.41 9.47 9.39 10,330 0 0.5
11/05/2017
9.41
 709,020 9.41 9.47 9.32 1,540 0 0.1
10/05/2017
9.41
 1,568,980 9.49 9.58 9.41 0 100 0.0
09/05/2017
9.45
 1,168,370 9.23 9.45 9.23 11,840 10,330 0.1
08/05/2017
9.20
 367,850 9.18 9.23 9.16 100 1,540 -0.1
05/05/2017
9.22
 309,370 9.20 9.24 9.18 0 0 0
04/05/2017
9.20
 692,490 9.20 9.27 9.18 0 11,840 -0.6
03/05/2017
9.20
 806,650 9.14 9.25 9.09 20,720 20,100 0.0
28/04/2017
9.09
 444,560 9.08 9.11 9.00 0 0 0
27/04/2017
9.10
 1,001,040 9.02 9.14 9.02 1,125,221 0 55.3
26/04/2017
9.00
 483,590 8.98 9.01 8.94 13,620 720 0.6
25/04/2017
8.93
 602,100 8.92 9.00 8.90 0 0 0
24/04/2017
8.95
 465,680 8.97 9.01 8.93 64,710 64,700 0.0
21/04/2017
8.97
 407,700 9.04 9.08 8.97 22,060 33,620 -0.5
20/04/2017
8.97
 526,060 9.00 9.07 8.96 1,480 0 0.1
19/04/2017
9.00
 1,132,270 9.00 9.08 8.98 410 0 0.0
18/04/2017
9.00
 596,530 8.94 9.00 8.87 0 2,060 -0.1
17/04/2017
8.94
 1,066,820 9.01 9.10 8.94 70,260 71,480 -0.1
14/04/2017
9.01
 1,444,000 9.22 9.23 8.98 20,000 20,410 0.0
13/04/2017
9.24
 518,960 9.26 9.31 9.23 0 0 0
12/04/2017
9.30
 1,296,510 9.20 9.34 9.19 130,580 100,260 1.5
11/04/2017
9.19
 405,130 9.20 9.25 9.16 130,000 130,000 0
10/04/2017
9.20
 421,960 9.20 9.24 9.18 173,000 173,000 0
07/04/2017
9.20
 900,280 9.07 9.21 9.07 94,124 124,704 -1.4
05/04/2017
9.11
 598,970 9.20 9.20 9.11 910 0 0.0
04/04/2017
9.20
 981,010 9.07 9.20 9.07 15,120 0 0.7
03/04/2017
9.08
 1,994,720 9.25 9.29 9.08 20,000 20,000 0
31/03/2017
9.25
 1,213,360 9.22 9.33 9.20 0 910 0.0
30/03/2017
9.22
 752,470 9.29 9.36 9.22 0 15,120 -0.7
29/03/2017
9.29
 605,170 9.27 9.35 9.23 26,460 26,460 0
28/03/2017
9.27
 1,161,770 9.31 9.44 9.25 0 0 0
27/03/2017
9.31
 1,021,940 9.31 9.39 9.24 709,900 709,900 0
24/03/2017
9.33
 1,937,460 9.47 9.59 9.28 0 0 0
23/03/2017
9.39
 2,026,020 9.00 9.39 8.98 0 0 0
22/03/2017
9.02
 1,208,130 9.14 9.15 9.02 500 0 0.0

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