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)
03/06/2016
7.78
 400,290 7.81 7.81 7.76 0 0 0
02/06/2016
7.79
 318,100 7.83 7.83 7.78 7,680 12,930 -0.2
01/06/2016
7.79
 519,620 7.83 7.83 7.79 0 0 0
31/05/2016
7.79
 589,350 7.87 7.87 7.79 0 0 0
30/05/2016
7.85
 447,160 7.83 7.91 7.83 0 7,660 -0.3
27/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
27/05/2016
7.83
 543,580 7.79 7.85 7.72 130,330 130,330 0
26/05/2016
7.72
 1,328,870 7.77 7.79 7.72 0 0 0
25/05/2016
7.76
 598,370 7.77 7.79 7.74 0 0 0
24/05/2016
7.76
 369,180 7.79 7.81 7.76 2,000,000 2,000,000 0
23/05/2016
7.77
 345,150 7.85 7.85 7.77 0 0 0
20/05/2016
7.79
 485,060 7.76 7.79 7.76 310 0 0.0
19/05/2016
7.76
 186,020 7.81 7.81 7.74 0 0 0
18/05/2016
7.76
 692,880 7.81 7.87 7.76 18,310 0 0.9
17/05/2016
7.74
 354,380 7.71 7.77 7.69 140 310 0.0
16/05/2016
7.69
 310,390 7.71 7.72 7.68 210,020 210,000 0.0
13/05/2016
7.71
 393,240 7.72 7.74 7.68 10 18,300 -0.9
12/05/2016
7.71
 412,430 7.79 7.79 7.71 6,820 140 0.3
11/05/2016
7.76
 290,200 7.76 7.77 7.69 6,060 20 0.3
10/05/2016
7.69
 465,650 7.66 7.72 7.64 191,250 191,250 0
09/05/2016
7.68
 605,810 7.74 7.77 7.68 0 6,820 -0.3
06/05/2016
7.72
 693,360 7.77 7.81 7.72 10 0 0.0
05/05/2016
7.77
 908,780 7.79 7.87 7.77 3,050 0 0.1
04/05/2016
7.82
 771,190 7.84 7.85 7.76 51,040 50,000 0.1
29/04/2016
7.90
 614,320 7.87 7.92 7.85 253,634 253,634 0
28/04/2016
7.87
 3,007,080 7.81 8.02 7.76 1,216,560 246,050 49.5
27/04/2016
7.76
 593,060 7.81 7.82 7.72 22,710 23,740 0.0
26/04/2016
7.79
 333,520 7.79 7.81 7.72 51,010 50,000 0.0
25/04/2016
7.79
 562,230 7.81 7.85 7.77 225,000 225,000 0
22/04/2016
7.77
 829,700 7.69 7.77 7.66 150,000 150,000 0
21/04/2016
7.69
 496,340 7.69 7.72 7.66 152,020 151,000 0.0
20/04/2016
7.66
 878,290 7.64 7.68 7.63 0 0 0
19/04/2016
7.64
 545,970 7.68 7.72 7.64 425,120 425,120 0
15/04/2016
7.68
 712,110 7.74 7.76 7.68 251,660 253,660 -0.1
14/04/2016
7.72
 572,360 7.72 7.77 7.72 0 0 0
13/04/2016
7.74
 568,090 7.74 7.77 7.72 2,000 0 0.1
12/04/2016
7.76
 393,630 7.81 7.81 7.72 2,000 0 0.1
11/04/2016
7.79
 814,800 7.77 7.84 7.72 1,070 0 0.1
08/04/2016
7.74
 312,220 7.74 7.81 7.74 248,000 250,000 -0.1
07/04/2016
7.77
 485,800 7.72 7.79 7.71 1,890 2,000 0.0
06/04/2016
7.71
 288,080 7.64 7.71 7.63 350 1,070 0.0
05/04/2016
7.64
 286,440 7.61 7.68 7.59 250,000 250,000 0
04/04/2016
7.61
 370,410 7.59 7.64 7.59 0 1,890 -0.1
01/04/2016
7.61
 530,180 7.66 7.68 7.59 0 350 0.0
31/03/2016
7.66
 623,130 7.72 7.81 7.66 115,000 115,000 0
30/03/2016
7.72
 595,920 7.72 7.79 7.68 1,510 0 0.1
29/03/2016
7.72
 731,100 7.81 7.81 7.71 0 0 0
28/03/2016
7.81
 402,090 7.85 7.85 7.79 2,000 0 0.1
25/03/2016
7.79
 1,134,790 7.84 7.87 7.74 68,500 70,000 -0.1
24/03/2016
7.87
 831,940 7.94 7.95 7.87 3,380 0 0.2
23/03/2016
7.92
 573,490 7.92 7.97 7.89 100,710 100,000 0.0
22/03/2016
7.92
 630,690 7.97 7.98 7.92 71,500 70,000 0.1
21/03/2016
8.00
 708,370 8.02 8.05 7.97 278,490 281,850 -0.2
18/03/2016
8.02
 2,537,440 7.97 8.11 7.97 100,000 102,710 -0.1
17/03/2016
7.89
 630,200 7.89 7.95 7.89 200,470 200,000 0.0
16/03/2016
7.89
 492,970 7.89 7.92 7.87 0 20 0.0
15/03/2016
7.89
 545,350 7.95 7.98 7.89 0 0 0
14/03/2016
7.92
 1,011,740 7.97 8.03 7.92 303,200 301,970 0.1
11/03/2016
7.89
 752,610 7.87 7.95 7.87 7,590 0 0.4
10/03/2016
7.84
 278,390 7.81 7.85 7.79 10 0 0.0
09/03/2016
7.81
 406,000 7.77 7.84 7.77 0 3,200 -0.2
08/03/2016
7.81
 1,138,510 7.90 7.92 7.81 0 7,590 -0.4
07/03/2016
7.90
 731,820 7.90 8.03 7.90 2,400 0 0.1
04/03/2016
7.97
 855,930 7.90 8.02 7.90 0 0 0
03/03/2016
7.94
 831,440 7.94 8.02 7.94 0 0 0
02/03/2016
7.92
 811,910 7.87 7.94 7.85 1,440 2,400 0.0
01/03/2016
7.84
 1,215,810 7.77 7.95 7.74 50,850 50,000 0.0
29/02/2016
7.77
 516,250 7.79 7.79 7.74 6,970 0 0.3
26/02/2016
7.76
 383,230 7.77 7.77 7.71 35,700 37,130 -0.1
25/02/2016
7.74
 673,070 7.81 7.85 7.74 41,100 40,850 0.0
24/02/2016
7.77
 655,980 7.76 7.81 7.74 9,580 6,970 0.1
23/02/2016
7.77
 727,180 7.89 7.89 7.77 20,000 20,000 0
22/02/2016
7.84
 518,820 7.76 7.84 7.76 470 1,100 0.0
19/02/2016
7.76
 530,400 7.81 7.81 7.74 530 9,580 -0.4
18/02/2016
7.82
 737,190 7.76 7.85 7.74 101,630 100,000 0.1
17/02/2016
7.72
 719,440 7.72 7.84 7.72 3,230 470 0.1
16/02/2016
7.69
 346,480 7.64 7.72 7.59 0 530 0.0
15/02/2016
7.59
 342,070 7.59 7.61 7.53 350 1,630 -0.1
05/02/2016
7.63
 363,780 7.59 7.64 7.56 11,260 3,230 0.4
04/02/2016
7.56
 282,030 7.63 7.63 7.56 0 0 0
03/02/2016
7.58
 641,500 7.55 7.63 7.51 6,730 350 0.3
02/02/2016
7.51
 184,210 7.53 7.59 7.51 0 11,260 -0.5
01/02/2016
7.58
 584,110 7.56 7.63 7.48 20,010 20,000 0.0
29/01/2016
7.55
 496,970 7.53 7.56 7.46 0 6,730 -0.3
28/01/2016
7.48
 491,030 7.53 7.55 7.45 46,300 46,000 0.0
27/01/2016
7.53
 336,620 7.56 7.56 7.51 200,000 200,000 0
26/01/2016
7.46
 661,130 7.56 7.58 7.46 1,790 0 0.1
25/01/2016
7.66
 892,040 7.40 7.66 7.32 0 300 0.0
22/01/2016
7.29
 692,750 7.32 7.33 7.20 0 0 0
21/01/2016
7.30
 647,810 7.29 7.33 7.25 3,200 1,790 0.1
20/01/2016
7.30
 651,980 7.33 7.40 7.30 0 0 0
19/01/2016
7.33
 873,480 7.30 7.37 7.27 0 0 0
18/01/2016
7.30
 2,255,130 7.43 7.43 7.20 33,590 33,200 0.0
15/01/2016
7.50
 593,280 7.51 7.56 7.48 78,960 76,970 0.1
14/01/2016
7.51
 509,720 7.50 7.55 7.48 30,000 30,000 0
13/01/2016
7.55
 542,910 7.64 7.69 7.53 0 3,590 -0.2
12/01/2016
7.63
 582,160 7.48 7.63 7.43 24,780 21,990 0.1
11/01/2016
7.46
 805,440 7.53 7.53 7.46 5,470 0 0.3
08/01/2016
7.53
 1,773,760 7.61 7.63 7.48 0 0 0
07/01/2016
7.64
 1,841,620 7.79 7.79 7.64 107,670 104,190 0.2
06/01/2016
7.79
 446,810 7.77 7.82 7.77 0 5,470 -0.3

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