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)
05/01/2016
7.77
 734,050 7.77 7.81 7.76 4,310 0 0.2
04/01/2016
7.77
 602,210 7.77 7.89 7.77 0 0 0
31/12/2015
7.85
 570,340 7.85 7.94 7.84 0 8,260 -0.4
30/12/2015
7.85
 913,890 7.85 7.95 7.85 0 0 0
29/12/2015
7.85
 433,620 7.84 7.89 7.82 0 4,310 -0.2
28/12/2015
7.82
 767,110 7.81 7.92 7.76 34,930 33,690 0.1
25/12/2015
7.77
 339,400 7.81 7.81 7.76 2,390 0 0.1
24/12/2015
7.77
 474,020 7.82 7.84 7.77 10 0 0.0
23/12/2015
7.79
 606,040 7.85 7.87 7.77 5,130 0 0.2
22/12/2015
7.82
 537,270 7.89 7.92 7.82 3,510 1,240 0.1
21/12/2015
7.89
 540,360 7.95 7.95 7.85 73,140 70,380 0.1
18/12/2015
7.95
 825,670 8.00 8.02 7.95 2,500 0 0.1
17/12/2015
8.00
 916,420 8.00 8.05 7.97 37,240 42,370 -0.3
16/12/2015
7.94
 1,252,650 7.92 8.02 7.92 70,000 73,510 -0.2
15/12/2015
7.89
 527,780 7.77 7.89 7.77 530 5,140 -0.2
14/12/2015
7.77
 434,710 7.79 7.84 7.77 10 2,500 -0.1
11/12/2015
7.81
 558,390 7.76 7.89 7.76 42,440 42,440 0
10/12/2015
7.77
 610,110 7.84 7.90 7.77 0 0 0
09/12/2015
7.84
 735,460 7.97 8.03 7.84 20 530 0.0
08/12/2015
7.97
 1,117,670 7.69 7.98 7.66 0 0 0
07/12/2015
7.72
 892,260 7.77 7.81 7.72 2,370 0 0.1
04/12/2015
7.79
 861,320 7.89 7.89 7.76 660 0 0.0
03/12/2015
7.89
 343,540 7.89 7.92 7.85 0 0 0
02/12/2015
7.87
 675,930 7.87 7.92 7.84 20,230 20,000 0.0
01/12/2015
7.84
 623,880 7.90 7.94 7.82 5,200 2,370 0.1
30/11/2015
7.85
 1,116,850 7.97 7.97 7.85 28,860 21,410 0.4
27/11/2015
7.95
 1,520,660 8.00 8.11 7.95 0 0 0
26/11/2015
7.97
 746,390 8.10 8.13 7.97 1,170 230 0.0
25/11/2015
8.13
 1,309,410 8.02 8.21 7.89 50,110 48,200 0.1
24/11/2015
7.98
 2,817,650 8.08 8.08 7.87 42,660 50,770 -0.4
23/11/2015
8.05
 2,054,830 8.29 8.38 8.05 900 0 0.0
20/11/2015
8.29
 1,196,900 8.29 8.46 8.29 504,010 505,170 -0.1
19/11/2015
8.38
 1,096,120 8.46 8.62 8.38 0 7,110 -0.4
18/11/2015
8.46
 1,366,870 8.38 8.62 8.38 170 0 0.0
17/11/2015
8.46
 2,136,990 8.70 8.78 8.46 360 900 0.0
16/11/2015
8.78
 2,413,900 8.78 8.94 8.62 100,790 97,300 0.2
13/11/2015
8.86
 2,759,580 8.62 8.86 8.54 21,790 20,000 0.1
12/11/2015
8.62
 3,514,400 8.29 8.70 8.21 70,790 69,170 0.1
11/11/2015
8.21
 1,790,510 8.21 8.46 8.21 91,930 90,670 0.1
10/11/2015
8.29
 2,049,910 8.38 8.46 8.21 0 3,490 -0.2
09/11/2015
8.38
 2,035,350 8.46 8.54 8.38 5,110 1,790 0.2
06/11/2015
8.54
 3,164,790 8.70 8.86 8.46 491,510 493,150 -0.1
05/11/2015
8.70
 2,727,690 8.38 8.70 8.38 238,900 231,610 0.4
04/11/2015
8.46
 1,772,170 8.62 8.70 8.46 2,486,750 2,470,000 0.9
03/11/2015
8.54
 3,798,850 8.13 8.54 8.11 9,000 5,110 0.2
02/11/2015
8.05
 2,790,190 8.03 8.29 8.02 30,000 30,150 0.0
30/10/2015
8.02
 982,600 8.03 8.05 7.95 28,700 30,140 -0.1
29/10/2015
8.02
 1,846,600 8.02 8.08 7.98 0 16,750 -0.8
28/10/2015
7.94
 2,673,100 7.82 7.95 7.82 10 9,000 -0.4
27/10/2015
7.81
 1,345,230 7.71 7.85 7.71 150 0 0.0
26/10/2015
7.74
 2,631,100 7.72 7.89 7.72 0 7,460 -0.4
23/10/2015
7.66
 719,680 7.68 7.71 7.64 0 0 0
22/10/2015
7.63
 473,620 7.61 7.66 7.61 0 10 0.0
21/10/2015
7.64
 703,530 7.74 7.74 7.64 380 150 0.0
20/10/2015
7.69
 1,968,330 7.66 7.79 7.64 1,500 0 0.1
19/10/2015
7.66
 1,396,480 7.59 7.77 7.59 16,160 0 0.8
16/10/2015
7.59
 548,620 7.59 7.63 7.59 750 0 0.0
15/10/2015
7.58
 426,740 7.63 7.63 7.56 3,590 380 0.2
14/10/2015
7.59
 3,076,790 7.59 7.79 7.58 20 1,500 -0.1
13/10/2015
7.40
 298,120 7.45 7.45 7.38 0 16,160 -0.7
12/10/2015
7.45
 414,610 7.43 7.46 7.43 10 750 0.0
09/10/2015
7.45
 778,950 7.48 7.55 7.45 0 3,590 -0.2
08/10/2015
7.45
 331,030 7.35 7.45 7.35 0 20 0.0
07/10/2015
7.35
 337,650 7.51 7.51 7.32 280 0 0.0
06/10/2015
7.48
 923,920 7.42 7.51 7.38 25,010 20,000 0.2
05/10/2015
7.32
 382,440 7.27 7.33 7.25 10 0 0.0
02/10/2015
7.25
 181,780 7.25 7.29 7.24 100,000 100,000 0
01/10/2015
7.25
 179,470 7.24 7.27 7.22 302,470 302,750 0.0
30/09/2015
7.24
 159,670 7.29 7.29 7.20 3,210 5,010 -0.1
29/09/2015
7.24
 260,100 7.24 7.24 7.20 21,560 21,560 0
28/09/2015
7.24
 267,580 7.30 7.32 7.24 0 0 0
25/09/2015
7.30
 259,280 7.35 7.35 7.29 10 0 0.0
24/09/2015
7.33
 287,470 7.29 7.37 7.29 0 3,210 -0.1
23/09/2015
7.30
 447,860 7.33 7.38 7.30 0 0 0
22/09/2015
7.35
 289,410 7.40 7.42 7.33 0 0 0
21/09/2015
7.40
 548,700 7.40 7.40 7.24 0 0 0
18/09/2015
7.25
 743,610 7.25 7.30 7.17 60,580 60,320 0.0
17/09/2015
7.12
 121,980 7.11 7.16 7.11 0 0 0
16/09/2015
7.11
 123,720 7.11 7.14 7.09 1,090 0 0.0
15/09/2015
7.11
 91,140 7.09 7.14 7.07 104,130 100,000 0.2
14/09/2015
7.11
 213,260 7.16 7.16 7.11 550 260 0.0
11/09/2015
7.16
 178,370 7.22 7.22 7.16 350 0 0.0
10/09/2015
7.19
 228,830 7.17 7.19 7.14 0 1,090 0.0
09/09/2015
7.17
 351,700 7.20 7.22 7.17 0 4,130 -0.2
08/09/2015
7.14
 195,100 7.07 7.17 7.07 0 550 0.0
07/09/2015
7.09
 143,530 7.16 7.16 7.06 1,790 350 0.1
04/09/2015
7.12
 200,160 7.11 7.17 7.09 0 0 0
03/09/2015
7.11
 361,300 7.14 7.17 7.11 200,950 200,000 0.0
01/09/2015
7.17
 319,590 7.22 7.22 7.14 20,000 20,000 0
31/08/2015
7.19
 383,640 7.24 7.29 7.17 1,750 1,790 0.0
28/08/2015
7.27
 883,560 7.25 7.29 7.20 3,930 0 0.2
27/08/2015
7.20
 701,980 7.17 7.25 7.16 0 950 0.0
26/08/2015
7.17
 960,660 6.99 7.24 6.99 40,200 40,000 0.0
25/08/2015
6.98
 1,302,560 6.83 7.07 6.83 579,657 581,397 -0.1
24/08/2015
6.90
 2,107,920 7.22 7.25 6.88 0 3,930 -0.2
21/08/2015
7.35
 1,184,950 7.33 7.35 7.16 38,190 35,000 0.1
20/08/2015
7.40
 384,210 7.51 7.51 7.38 332,225 332,425 0.0
19/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2015
7.50
 860,750 7.46 7.56 7.40 310 0 0.0
18/08/2015
7.42
 751,710 7.35 7.43 7.32 0 0 0
17/08/2015
7.35
 816,140 7.45 7.50 7.32 2,650 3,190 0.0

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