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)
14/08/2015
7.45
 702,440 7.46 7.53 7.40 141,090 140,000 0.1
13/08/2015
7.48
 1,573,130 7.57 7.57 7.45 0 310 0.0
12/08/2015
7.57
 1,257,050 7.64 7.64 7.53 3,800 0 0.2
11/08/2015
7.69
 861,370 7.72 7.80 7.64 50,000 52,650 -0.1
10/08/2015
7.72
 1,180,730 7.56 7.72 7.56 71,880 71,070 0.0
07/08/2015
7.53
 546,600 7.48 7.56 7.43 125,220 120,000 0.2
06/08/2015
7.45
 561,120 7.54 7.57 7.45 247,000 250,800 -0.2
05/08/2015
7.54
 312,920 7.54 7.54 7.46 236,620 227,000 0.5
04/08/2015
7.48
 526,180 7.46 7.54 7.42 25,780 21,880 0.2
03/08/2015
7.40
 1,136,670 7.48 7.48 7.38 41,020 45,220 -0.2
31/07/2015
7.53
 541,330 7.59 7.61 7.53 10,010 0 0.5
30/07/2015
7.53
 938,320 7.62 7.64 7.53 0 9,620 -0.5
29/07/2015
7.62
 1,119,080 7.67 7.75 7.59 7,810 5,780 0.1
28/07/2015
7.67
 634,450 7.80 7.80 7.67 3,890 1,020 0.1
27/07/2015
7.80
 1,865,720 7.62 7.88 7.61 4,200 10,000 -0.3
24/07/2015
7.57
 1,217,830 7.51 7.61 7.51 68,755 68,755 0
23/07/2015
7.48
 2,140,450 7.38 7.62 7.38 274,600 279,810 -0.2
22/07/2015
7.40
 455,030 7.26 7.40 7.24 90,130 93,710 -0.2
21/07/2015
7.26
 876,450 7.32 7.34 7.22 0 4,200 -0.2
20/07/2015
7.35
 419,830 7.38 7.38 7.30 101,060 100,000 0.0
17/07/2015
7.38
 315,540 7.37 7.46 7.35 0 2,600 -0.1
16/07/2015
7.38
 611,060 7.35 7.38 7.29 100,000 100,310 0.0
15/07/2015
7.38
 654,910 7.48 7.48 7.38 4,890 0 0.2
14/07/2015
7.46
 395,670 7.46 7.51 7.42 0 1,060 0.0
13/07/2015
7.46
 489,440 7.42 7.56 7.40 20,140 0 1.0
10/07/2015
7.42
 835,670 7.43 7.48 7.38 0 0 0
09/07/2015
7.43
 999,820 7.40 7.46 7.35 301,010 305,890 -0.2
08/07/2015
7.43
 1,420,160 7.57 7.61 7.42 54,874 54,874 0
07/07/2015
7.57
 1,132,850 7.54 7.70 7.51 0 28,100 -1.3
06/07/2015
7.56
 979,490 7.50 7.56 7.48 0 300 0.0
03/07/2015
7.48
 758,500 7.54 7.54 7.46 9,110 0 0.4
02/07/2015
7.51
 1,090,220 7.43 7.54 7.42 600 0 0.0
01/07/2015
7.45
 737,610 7.38 7.50 7.34 469,520 469,510 0.0
30/06/2015
7.38
 1,048,220 7.37 7.43 7.37 340 0 0.0
29/06/2015
7.45
 935,540 7.45 7.59 7.40 210 9,110 -0.4
26/06/2015
7.37
 4,210,260 7.18 7.62 7.18 310 600 0.0
25/06/2015
7.16
 585,020 7.18 7.19 7.16 830 0 0.0
24/06/2015
7.19
 356,850 7.26 7.26 7.19 3,760 340 0.2
23/06/2015
7.24
 623,750 7.26 7.27 7.22 3,120 210 0.1
22/06/2015
7.26
 1,273,750 7.16 7.29 7.15 17,270 310 0.8
19/06/2015
7.13
 524,770 7.08 7.18 7.08 0 830 0.0
18/06/2015
7.08
 324,300 7.07 7.16 7.07 1,560 3,760 -0.1
17/06/2015
7.07
 483,360 7.07 7.10 7.05 7,430 3,120 0.2
16/06/2015
7.08
 479,370 7.16 7.19 7.08 3,900 17,270 -0.6
15/06/2015
7.16
 341,650 7.22 7.22 7.13 10,350 0 0.5
12/06/2015
7.18
 753,350 7.15 7.21 7.15 47,200 48,560 -0.1
11/06/2015
7.13
 420,000 7.10 7.15 7.10 33,270 40,700 -0.3
10/06/2015
7.10
 249,790 7.05 7.11 7.02 0 3,900 -0.2
09/06/2015
7.05
 618,760 7.03 7.19 7.03 15,000 10,350 0.2
08/06/2015
7.05
 698,960 7.16 7.18 7.05 0 200 0.0
05/06/2015
7.13
 578,380 7.08 7.15 7.03 0 0 0
04/06/2015
7.07
 224,510 7.03 7.08 7.03 0 0 0
03/06/2015
7.03
 638,440 6.95 7.13 6.94 20,000 35,000 -0.7
02/06/2015
6.95
 790,020 7.05 7.05 6.95 185,120 185,040 0.0
01/06/2015
7.05
 747,720 7.15 7.15 7.05 1,800 0 0.1
29/05/2015
7.16
 357,830 7.24 7.24 7.15 100 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
7.22
 1,158,400 7.24 7.30 7.18 0 0 0
27/05/2015
7.13
 1,216,710 7.19 7.26 7.06 620 80 0.0
26/05/2015
7.19
 953,640 7.26 7.33 7.19 60,000 61,800 -0.1
25/05/2015
7.33
 1,194,140 7.06 7.33 7.06 14,660 100 0.8
22/05/2015
7.06
 639,970 7.13 7.19 7.06 2,245,190 2,239,090 0.3
21/05/2015
7.13
 1,966,840 6.92 7.19 6.85 8,360,346 8,360,966 0.0
20/05/2015
6.92
 1,067,870 6.73 6.92 6.72 842,470 0 44.2
19/05/2015
6.68
 261,290 6.61 6.68 6.61 247,255 259,785 -0.6
18/05/2015
6.62
 493,240 6.65 6.68 6.62 0 6,100 -0.3
15/05/2015
6.66
 222,770 6.71 6.73 6.66 20,000 20,000 0
14/05/2015
6.69
 284,980 6.65 6.73 6.65 0 0 0
13/05/2015
6.68
 471,350 6.68 6.69 6.61 0 2,130 -0.1
12/05/2015
6.68
 253,240 6.75 6.75 6.68 40 0 0.0
11/05/2015
6.75
 229,310 6.79 6.79 6.73 2,310 0 0.1
08/05/2015
6.77
 241,080 6.77 6.85 6.77 0 0 0
07/05/2015
6.77
 263,570 6.76 6.85 6.73 1,450 0 0.1
06/05/2015
6.73
 406,590 6.79 6.85 6.73 0 30 0.0
05/05/2015
6.79
 444,430 6.71 6.85 6.68 21,240 2,310 1.0
04/05/2015
6.71
 818,280 6.99 7.06 6.65 0 0 0
27/04/2015
6.99
 636,760 6.99 7.13 6.92 3,950 1,450 0.1
24/04/2015
6.85
 268,410 6.85 6.92 6.79 4,040 0 0.2
23/04/2015
6.85
 641,410 6.85 6.92 6.76 0 21,240 -1.1
22/04/2015
6.79
 539,100 6.79 6.92 6.79 43,590 43,590 0
21/04/2015
6.79
 263,970 6.85 6.92 6.79 0 3,950 -0.2
20/04/2015
6.85
 358,680 6.92 6.92 6.77 0 4,030 -0.2
17/04/2015
6.92
 1,497,670 6.64 6.99 6.64 2,270 0 0.1
16/04/2015
6.62
 152,830 6.64 6.68 6.61 0 0 0
15/04/2015
6.64
 223,010 6.64 6.65 6.58 39,130 29,120 0.5
14/04/2015
6.61
 224,290 6.68 6.68 6.61 0 0 0
13/04/2015
6.68
 164,060 6.68 6.71 6.66 0 2,270 -0.1
10/04/2015
6.68
 345,170 6.64 6.71 6.62 0 0 0
09/04/2015
6.64
 258,950 6.64 6.65 6.58 0 10,000 -0.5
08/04/2015
6.64
 162,560 6.65 6.66 6.62 29,060 0 1.5
07/04/2015
6.64
 150,220 6.57 6.65 6.57 50,000 50,000 0
06/04/2015
6.58
 168,170 6.62 6.66 6.58 26,460 0 1.4
03/04/2015
6.62
 116,640 6.58 6.62 6.53 50,000 50,000 0
02/04/2015
6.53
 168,030 6.49 6.58 6.47 102,000 129,060 -1.3
01/04/2015
6.47
 270,910 6.57 6.61 6.47 2,000 0 0.1
31/03/2015
6.57
 233,260 6.57 6.61 6.57 134,537 158,997 -1.2
30/03/2015
6.57
 413,070 6.71 6.71 6.57 57,150 45,000 0.6
27/03/2015
6.68
 226,880 6.73 6.73 6.68 2,360 2,000 0.0
26/03/2015
6.69
 276,070 6.71 6.71 6.68 9,410 2,000 0.4
25/03/2015
6.68
 221,110 6.72 6.72 6.65 102,990 112,150 -0.4
24/03/2015
6.66
 349,040 6.72 6.72 6.62 102,990 112,150 -0.4

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