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)
29/07/2015
8.50
 1,119,080 8.55 8.64 8.46 7,810 5,780 0.1
28/07/2015
8.55
 634,450 8.70 8.70 8.55 3,890 1,020 0.1
27/07/2015
8.70
 1,865,720 8.45 8.78 8.48 4,200 10,000 -0.3
24/07/2015
8.45
 1,217,830 8.34 8.48 8.38 68,755 68,755 0
23/07/2015
8.34
 2,140,450 8.25 8.50 8.23 274,600 279,810 -0.2
22/07/2015
8.25
 455,030 8.09 8.25 8.07 90,130 93,710 -0.2
21/07/2015
8.09
 876,450 8.20 8.20 8.06 0 4,200 -0.2
20/07/2015
8.20
 419,830 8.23 8.23 8.15 101,060 100,000 0.0
17/07/2015
8.23
 315,540 8.23 8.32 8.20 0 2,600 -0.1
16/07/2015
8.23
 611,060 8.23 8.23 8.13 100,000 100,310 -0.0
15/07/2015
8.23
 654,910 8.32 8.34 8.23 4,890 0 0.2
14/07/2015
8.32
 395,670 8.32 8.38 8.27 0 1,060 -0.0
13/07/2015
8.32
 1,509,580 8.27 8.43 8.25 20,140 0 1.0
10/07/2015
8.27
 835,670 8.29 8.34 8.23 0 0 0
09/07/2015
8.29
 999,820 8.29 8.32 8.20 301,010 305,890 -0.2
08/07/2015
8.29
 1,420,160 8.45 8.48 8.27 54,874 54,874 0
07/07/2015
8.45
 1,132,850 8.43 8.59 8.38 0 28,100 -1.3
06/07/2015
8.43
 979,490 8.34 8.43 8.34 0 300 -0.0
03/07/2015
8.34
 758,500 8.38 8.41 8.32 9,110 0 0.4
02/07/2015
8.38
 1,090,220 8.30 8.41 8.27 600 0 0.0
01/07/2015
8.30
 737,610 8.23 8.36 8.18 469,520 469,510 0.0
30/06/2015
8.23
 1,048,220 8.30 8.30 8.22 340 0 0.0
29/06/2015
8.30
 935,540 8.22 8.46 8.25 210 9,110 -0.4
26/06/2015
8.22
 4,210,260 7.99 8.50 8.00 310 600 -0.0
25/06/2015
7.99
 585,020 8.02 8.02 7.99 830 0 0.0
24/06/2015
8.02
 356,850 8.07 8.09 8.02 3,760 340 0.2
23/06/2015
8.07
 623,750 8.09 8.11 8.06 3,120 210 0.1
22/06/2015
8.09
 1,273,750 7.95 8.13 7.97 17,270 310 0.8
19/06/2015
7.95
 524,770 7.90 8.00 7.90 0 830 -0.0
18/06/2015
7.90
 324,300 7.88 7.99 7.88 1,560 3,760 -0.1
17/06/2015
7.88
 483,360 7.90 7.91 7.86 7,430 3,120 0.2
16/06/2015
7.90
 479,370 7.99 8.02 7.90 3,900 17,270 -0.6
15/06/2015
7.99
 341,650 8.00 8.06 7.95 10,350 0 0.5
12/06/2015
8.00
 753,350 7.95 8.04 7.97 47,200 48,560 -0.1
11/06/2015
7.95
 420,000 7.91 7.97 7.91 33,270 40,700 -0.3
10/06/2015
7.91
 249,790 7.86 7.93 7.83 0 3,900 -0.2
09/06/2015
7.86
 618,760 7.86 8.02 7.84 15,000 10,350 0.2
08/06/2015
7.86
 698,960 7.95 8.00 7.86 0 200 -0.0
05/06/2015
7.95
 578,380 7.88 7.97 7.84 0 0 0
04/06/2015
7.88
 224,510 7.84 7.90 7.84 0 0 0
03/06/2015
7.84
 638,440 7.75 7.95 7.74 20,000 35,000 -0.7
02/06/2015
7.75
 790,020 7.86 7.86 7.75 185,120 185,040 0.0
01/06/2015
7.86
 747,720 7.99 7.99 7.86 1,800 0 0.1
29/05/2015
7.99
 357,830 8.06 8.07 7.97 100 0 0.0
28/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
28/05/2015
8.06
 1,158,400 7.95 8.15 8.00 0 0 0
27/05/2015
7.95
 1,216,710 8.02 8.10 7.87 620 80 0.0
26/05/2015
8.02
 953,640 8.17 8.17 8.02 60,000 61,800 -0.1
25/05/2015
8.17
 1,194,140 7.87 8.17 7.87 14,660 100 0.8
22/05/2015
7.87
 639,970 7.95 8.02 7.87 2,245,190 2,239,090 0.3
21/05/2015
7.95
 1,966,840 7.72 8.02 7.64 8,360,346 8,360,966 -0.0
20/05/2015
7.72
 1,067,870 7.45 7.72 7.49 842,470 0 44.2
19/05/2015
7.45
 261,290 7.39 7.45 7.37 247,255 259,785 -0.6
18/05/2015
7.39
 493,240 7.43 7.45 7.39 0 6,100 -0.3
15/05/2015
7.43
 222,770 7.46 7.51 7.43 20,000 20,000 0
14/05/2015
7.46
 284,980 7.45 7.51 7.42 0 0 0
13/05/2015
7.45
 471,350 7.45 7.46 7.37 0 2,130 -0.1
12/05/2015
7.45
 253,240 7.52 7.52 7.45 40 0 0.0
11/05/2015
7.52
 229,310 7.55 7.57 7.51 2,310 0 0.1
08/05/2015
7.55
 241,080 7.55 7.64 7.55 0 0 0
07/05/2015
7.55
 263,570 7.51 7.64 7.51 1,450 0 0.1
06/05/2015
7.51
 406,590 7.57 7.64 7.51 0 30 -0.0
05/05/2015
7.57
 444,430 7.48 7.64 7.45 21,240 2,310 1.0
04/05/2015
7.48
 818,280 7.80 7.87 7.42 0 0 0
27/04/2015
7.80
 636,760 7.64 7.95 7.72 3,950 1,450 0.1
24/04/2015
7.64
 268,410 7.64 7.72 7.57 4,040 0 0.2
23/04/2015
7.64
 641,410 7.57 7.72 7.54 0 21,240 -1.1
22/04/2015
7.57
 539,100 7.57 7.72 7.57 43,590 43,590 0
21/04/2015
7.57
 263,970 7.64 7.72 7.57 0 3,950 -0.2
20/04/2015
7.64
 358,680 7.72 7.72 7.55 0 4,030 -0.2
17/04/2015
7.72
 1,497,670 7.39 7.80 7.40 2,270 0 0.1
16/04/2015
7.39
 152,830 7.40 7.45 7.37 0 0 0
15/04/2015
7.40
 223,010 7.37 7.42 7.34 39,130 29,120 0.5
14/04/2015
7.37
 224,290 7.45 7.45 7.37 0 0 0
13/04/2015
7.45
 164,060 7.45 7.48 7.43 0 2,270 -0.1
10/04/2015
7.45
 345,170 7.40 7.48 7.39 0 0 0
09/04/2015
7.40
 258,950 7.40 7.42 7.34 0 10,000 -0.5
08/04/2015
7.40
 162,560 7.40 7.43 7.39 29,060 0 1.5
07/04/2015
7.40
 150,220 7.34 7.42 7.33 50,000 50,000 0
06/04/2015
7.34
 168,170 7.39 7.43 7.34 26,460 0 1.4
03/04/2015
7.39
 116,640 7.28 7.39 7.28 50,000 50,000 0
02/04/2015
7.28
 168,030 7.22 7.34 7.22 102,000 129,060 -1.3
01/04/2015
7.22
 270,910 7.33 7.37 7.22 2,000 0 0.1
31/03/2015
7.33
 233,260 7.33 7.37 7.33 134,537 158,997 -1.2
30/03/2015
7.33
 413,070 7.45 7.48 7.33 57,150 45,000 0.6
27/03/2015
7.45
 226,880 7.46 7.51 7.45 2,360 2,000 0.0
26/03/2015
7.46
 276,070 7.45 7.48 7.45 9,410 2,000 0.4
25/03/2015
7.45
 221,110 7.43 7.49 7.42 102,990 112,150 -0.4
24/03/2015
7.43
 349,040 7.48 7.49 7.39 102,990 112,150 -0.4
23/03/2015
7.48
 274,890 7.54 7.55 7.48 0 2,360 -0.1
20/03/2015
7.54
 284,340 7.49 7.55 7.48 176,560 185,970 -0.5
19/03/2015
7.49
 252,430 7.51 7.57 7.49 2,840 5,430 -0.1
18/03/2015
7.51
 228,430 7.57 7.57 7.51 20,000 22,990 -0.1
17/03/2015
7.57
 717,570 7.48 7.64 7.49 38,190 30,000 0.4
16/03/2015
7.48
 214,490 7.45 7.48 7.45 160 0 0.0
13/03/2015
7.45
 284,450 7.45 7.52 7.43 95,442 98,282 -0.1
12/03/2015
7.45
 368,140 7.49 7.49 7.43 180 0 0.0
11/03/2015
7.49
 293,150 7.52 7.52 7.48 7,590 8,190 -0.0
10/03/2015
7.52
 328,390 7.45 7.52 7.46 900 160 0.0
09/03/2015
7.45
 414,700 7.57 7.57 7.45 386,000 386,000 0
06/03/2015
7.57
 335,140 7.57 7.64 7.55 0 180 -0.0

Chính sách bảo mật | Điều khoản sử dụng |