CTCP FPT (fpt)

71.70
-2.60
(-3.50%)
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
(2026-08-19) 		5.40 7.84% 129,971,000 20,845,310 1,399.9
68.90
99
71.70
2 tháng
(2026-07-20) 		7.20 10.73% 273,416,100 28,616,410 1,936.6
62.20
99
71.70
3 tháng
(2026-06-22) 		3.70 5.24% 428,346,700 7,936,210 493.4
62.20
99
71.70
6 tháng
(2026-03-23) 		1.20 1.64% 1,056,744,600 -75,069,290 -5,566.0
62.20
99
71.70
12 tháng
(2025-09-23) 		-22.69 -23.39% 2,357,474,100 -148,096,190 -11,972.1
62.20
106.10
71.70
24 tháng
(2024-09-30) 		-39.68 -34.81% 3,961,336,800 -232,885,336 -25,946.9
61.78
147.27
71.70
36 tháng
(2023-10-04) 		6.60 9.76% 4,908,215,400 -259,432,594 -30,113.8
52.99
147.27
71.70
60 tháng
(2021-10-14) 		24.16 48.17% 5,696,000,000 -249,509,417 -29,251.2
40.97
147.27
71.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2017
12.24
 702,050 11.96 12.24 11.96 0 540 0.0
25/07/2017
11.96
 592,490 11.91 12.01 11.83 1,090 420 0.0
24/07/2017
11.91
 596,990 11.83 11.94 11.78 0 3,030 -0.1
21/07/2017
11.83
 663,330 11.99 12.11 11.83 8,060 0 0.4
20/07/2017
11.99
 896,480 12.01 12.01 11.83 300,300 301,080 0.0
19/07/2017
12.01
 984,170 12.24 12.37 11.94 100,600 100,000 0.0
18/07/2017
12.24
 866,850 12.29 12.29 12.13 150,000 158,060 -0.4
17/07/2017
12.29
 905,330 12.47 12.47 12.22 134,870 130,300 0.2
14/07/2017
12.47
 541,080 12.51 12.54 12.40 4,740 600 0.2
13/07/2017
12.51
 972,830 12.28 12.51 12.22 0 0 0
12/07/2017
12.28
 758,630 12.19 12.32 12.05 31,850 24,870 0.3
11/07/2017
12.19
 1,027,560 12.35 12.35 12.04 0 4,740 -0.2
10/07/2017
12.35
 1,816,570 12.45 12.47 12.19 0 0 0
07/07/2017
12.45
 2,447,400 12.27 12.65 12.29 7,000,840 7,011,850 -0.5
06/07/2017
12.27
 1,924,630 11.96 12.27 11.94 0 0 0
05/07/2017
11.96
 508,490 11.94 11.96 11.90 150,000 150,000 0
04/07/2017
11.94
 922,560 11.88 11.96 11.86 0 2,790 -0.1
03/07/2017
11.88
 662,700 12.00 12.00 11.86 150,000 150,010 0.0
30/06/2017
12.00
 1,117,400 11.91 12.00 11.73 100,000 100,000 0
29/06/2017
11.91
 730,260 11.87 11.95 11.86 150,000 150,000 0
28/06/2017
11.87
 940,300 11.70 11.88 11.69 150,000 150,200 0.0
27/06/2017
11.70
 2,818,290 11.96 11.96 11.64 245,820 252,570 -0.3
26/06/2017
11.96
 1,375,990 12.15 12.26 11.91 200 0 0.0
23/06/2017
12.15
 759,780 12.19 12.24 12.09 20,000 20,000 0
22/06/2017
12.19
 1,244,630 12.17 12.37 12.11 200,540 200,250 0.0
21/06/2017
12.17
 1,942,410 11.82 12.17 11.79 0 200 0.0
20/06/2017
11.82
 762,030 11.86 11.91 11.78 0 0 0
19/06/2017
11.86
 1,192,040 11.70 11.88 11.77 0 540 0.0
16/06/2017
11.70
 603,990 11.63 11.72 11.60 861,090 860,000 0.0
15/06/2017
11.63
 615,030 11.58 11.63 11.54 2,260 0 0.1
14/06/2017
11.58
 780,590 11.62 11.73 11.55 1,900 0 0.1
13/06/2017
11.62
 1,573,850 11.45 11.76 11.53 20,000 21,090 0.0
12/06/2017
11.45
 553,000 11.56 11.58 11.42 0 2,260 -0.1
09/06/2017
11.56
 1,569,640 11.32 11.65 11.32 60,000 61,900 -0.1
08/06/2017
11.32
 630,430 11.28 11.36 11.19 0 0 0
07/06/2017
11.28
 842,710 11.35 11.47 11.28 4,130 0 0.2
06/06/2017
11.35
 1,481,770 11.08 11.47 11.09 0 0 0
05/06/2017
11.08
 666,610 11.08 11.18 11.05 200,060 200,000 0.0
02/06/2017
11.08
 809,190 11.13 11.19 11.04 2,000,000 2,004,130 -0.2
01/06/2017
11.13
 787,160 11.01 11.14 11.04 280 0 0.0
31/05/2017
11.01
 1,063,000 11.01 11.15 11.01 1,351,920 1,350,060 0.1
30/05/2017
11.01
 1,868,870 10.91 11.18 10.83 10 0 0.0
29/05/2017
10.91
 634,230 10.78 10.94 10.78 610 280 0.0
26/05/2017
10.78
 868,540 10.91 10.91 10.76 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
10.91
 1,713,400 10.71 11.01 10.87 0 0 0
24/05/2017
10.71
 1,304,860 10.66 10.75 10.66 21,000 20,610 0.0
23/05/2017
10.66
 2,066,240 10.58 10.78 10.58 37,420 37,320 0.0
22/05/2017
10.58
 1,719,610 10.56 10.70 10.58 0 0 0
19/05/2017
10.56
 718,260 10.45 10.56 10.43 450 1,000 0.0
18/05/2017
10.45
 909,220 10.43 10.63 10.40 10,000 100 0.5
17/05/2017
10.43
 553,800 10.36 10.47 10.31 0 0 0
16/05/2017
10.36
 638,370 10.43 10.54 10.35 10 450 0.0
15/05/2017
10.43
 506,520 10.47 10.47 10.42 100 10,000 -0.5
12/05/2017
10.47
 528,780 10.49 10.56 10.47 10,330 0 0.5
11/05/2017
10.49
 709,020 10.49 10.56 10.40 1,540 0 0.1
10/05/2017
10.49
 1,568,980 10.54 10.68 10.49 0 100 0.0
09/05/2017
10.54
 1,168,370 10.25 10.54 10.30 11,840 10,330 0.1
08/05/2017
10.25
 367,850 10.28 10.29 10.21 100 1,540 -0.1
05/05/2017
10.28
 309,370 10.25 10.31 10.23 0 0 0
04/05/2017
10.25
 692,490 10.25 10.34 10.23 0 11,840 -0.6
03/05/2017
10.25
 806,650 10.13 10.32 10.13 20,720 20,100 0.0
28/04/2017
10.13
 444,560 10.15 10.16 10.04 0 0 0
27/04/2017
10.15
 1,001,040 10.04 10.19 10.06 1,125,221 0 55.3
26/04/2017
10.04
 483,590 9.96 10.05 9.97 13,620 720 0.6
25/04/2017
9.96
 602,100 9.98 10.04 9.93 0 0 0
24/04/2017
9.98
 465,680 10.00 10.05 9.96 64,710 64,700 0.0
21/04/2017
10.00
 407,700 10.00 10.12 10.00 22,060 33,620 -0.5
20/04/2017
10.00
 526,060 10.04 10.11 9.99 1,480 0 0.1
19/04/2017
10.04
 1,132,270 10.04 10.12 10.01 410 0 0.0
18/04/2017
10.04
 596,530 9.97 10.04 9.89 0 2,060 -0.1
17/04/2017
9.97
 1,066,820 10.05 10.15 9.97 70,260 71,480 -0.1

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