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)
06/10/2014
8.10
 571,810 8.10 8.17 8.02 1,560 1,560 0
03/10/2014
8.10
 780,160 8.17 8.17 8.02 0 3,120 -0.2
02/10/2014
8.17
 718,170 8.10 8.17 8.02 3,900 320 0.2
01/10/2014
8.10
 771,760 7.87 8.17 7.95 64,686 61,796 0.2
30/09/2014
7.87
 908,550 7.87 8.02 7.80 4,120 1,560 0.1
29/09/2014
7.87
 683,300 7.95 8.02 7.87 200,000 200,000 0
26/09/2014
7.95
 765,550 8.10 8.10 7.95 174,370 177,650 -0.2
25/09/2014
8.10
 1,111,670 7.95 8.10 7.87 6,400 6,010 0.0
24/09/2014
7.95
 1,023,270 7.95 8.10 7.87 2,070 4,120 -0.1
23/09/2014
7.95
 1,320,590 8.02 8.17 7.95 2,070 0 0.1
22/09/2014
8.02
 1,424,110 8.17 8.25 8.02 22,180 20,620 0.1
19/09/2014
8.17
 1,499,270 8.33 8.33 8.17 70 6,400 -0.3
18/09/2014
8.33
 1,681,870 8.55 8.55 8.25 0 2,070 -0.1
17/09/2014
8.55
 2,089,480 8.48 8.70 8.48 103,820 102,070 0.1
16/09/2014
8.48
 1,634,520 8.48 8.55 8.33 10,450 2,180 0.5
15/09/2014
8.48
 1,604,040 8.48 8.70 8.40 2,230 60 0.1
12/09/2014
8.48
 1,274,520 8.40 8.55 8.33 1,620 0 0.1
11/09/2014
8.40
 978,400 8.48 8.55 8.40 0 3,820 -0.2
10/09/2014
8.48
 1,663,390 8.40 8.55 8.25 0 10,450 -0.6
09/09/2014
8.40
 3,943,470 8.86 8.86 8.25 2,209,882 2,209,302 0.0
08/09/2014
8.86
 2,368,420 8.78 9.01 8.78 272,000 273,620 -0.1
05/09/2014
8.78
 2,025,880 8.63 8.78 8.63 2,560 0 0.1
04/09/2014
8.63
 1,391,520 8.63 8.63 8.48 4,206,870 4,200,000 0.4
03/09/2014
8.63
 1,754,970 8.70 8.86 8.55 116,730 113,050 0.2
29/08/2014
8.70
 1,498,060 8.63 8.70 8.48 1,042,570 1,040,300 0.1
28/08/2014
8.63
 2,505,050 8.33 8.70 8.33 100,000 102,560 -0.1
27/08/2014
8.33
 1,956,570 8.33 8.48 8.17 884,550 888,620 -0.2
26/08/2014
8.33
 3,673,930 7.95 8.40 7.87 103,630 106,480 -0.2
25/08/2014
7.95
 1,798,790 7.87 8.02 7.87 62,540 52,270 0.5
22/08/2014
7.87
 1,804,530 7.80 7.95 7.80 24,210 20,000 0.2
21/08/2014
7.80
 1,643,270 7.87 7.95 7.80 1,710 2,800 -0.1
20/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2014
7.87
 1,321,660 7.87 7.95 7.80 30,000 33,630 -0.2
19/08/2014
7.87
 3,127,310 7.80 8.02 7.80 900 12,540 -0.6
18/08/2014
7.80
 1,735,290 7.65 7.87 7.57 0 4,210 -0.2
15/08/2014
7.65
 828,590 7.72 7.72 7.57 88,657 84,357 0.2
14/08/2014
7.72
 1,283,060 7.65 7.72 7.57 135,810 130,000 0.3
13/08/2014
7.65
 842,940 7.50 7.65 7.50 3,120 900 0.1
12/08/2014
7.50
 634,600 7.50 7.57 7.43 114,662 114,262 0.0
11/08/2014
7.50
 640,870 7.50 7.57 7.43 3,430 6,010 -0.1
08/08/2014
7.50
 738,670 7.50 7.65 7.43 0 5,810 -0.3
07/08/2014
7.50
 648,290 7.57 7.57 7.43 0 3,120 -0.2
06/08/2014
7.57
 973,690 7.65 7.65 7.50 54,345 51,025 0.2
05/08/2014
7.65
 1,433,070 7.43 7.72 7.57 6,250 3,430 0.1
04/08/2014
7.43
 757,490 7.40 7.50 7.38 9,540 0 0.5
01/08/2014
7.40
 725,990 7.50 7.50 7.38 0 0 0
31/07/2014
7.50
 705,490 7.41 7.50 7.38 4,560 3,720 0.0
30/07/2014
7.41
 690,950 7.38 7.57 7.38 4,040 6,250 -0.1
29/07/2014
7.38
 938,580 7.43 7.50 7.35 0 9,540 -0.5
28/07/2014
7.43
 1,675,170 7.65 7.65 7.38 1,140 0 0.1
25/07/2014
7.65
 1,257,720 7.80 7.95 7.65 22,172 26,732 -0.2
24/07/2014
7.80
 1,516,130 7.65 7.87 7.65 3,080 4,040 -0.1
23/07/2014
7.65
 1,050,840 7.72 7.80 7.57 20 0 0.0
22/07/2014
7.72
 1,282,720 7.57 7.87 7.50 0 1,140 -0.1
21/07/2014
7.57
 1,718,340 7.80 7.87 7.50 1,560 0 0.1
18/07/2014
7.80
 3,985,310 7.34 7.80 7.31 370 3,080 -0.1
17/07/2014
7.34
 836,020 7.41 7.41 7.31 2,190 10 0.1
16/07/2014
7.41
 1,240,280 7.43 7.57 7.41 510 0 0.0
15/07/2014
7.43
 785,570 7.34 7.57 7.40 13,460 1,560 0.6
14/07/2014
7.34
 868,190 7.23 7.37 7.22 770 370 0.0
11/07/2014
7.23
 671,180 7.25 7.25 7.16 1,400 2,180 -0.0
10/07/2014
7.25
 1,262,450 7.38 7.38 7.19 2,620 510 0.1
09/07/2014
7.38
 682,070 7.41 7.43 7.35 23,830 33,460 -0.5
08/07/2014
7.41
 668,720 7.43 7.50 7.35 1,460 760 0.0
07/07/2014
7.43
 1,768,130 7.35 7.65 7.41 5,990 1,400 0.2
04/07/2014
7.35
 1,789,990 7.16 7.37 7.19 7,710 2,620 0.2
03/07/2014
7.16
 1,296,890 6.98 7.19 7.01 0 3,830 -0.2
02/07/2014
6.98
 633,630 6.94 6.98 6.94 0 1,460 -0.1
01/07/2014
6.94
 595,450 6.92 6.98 6.92 48,136 54,126 -0.3
30/06/2014
6.92
 400,120 6.95 6.98 6.92 67,000 76,480 -0.4
27/06/2014
6.95
 1,512,800 6.91 7.04 6.89 0 60 -0.0
26/06/2014
6.91
 340,790 6.92 6.95 6.89 0 470 -0.0
25/06/2014
6.92
 535,400 6.86 6.97 6.88 0 0 0
24/06/2014
6.86
 314,410 6.82 6.88 6.79 0 6,500 -0.3
23/06/2014
6.82
 208,170 6.86 6.86 6.80 0 0 0
20/06/2014
6.86
 279,210 6.86 6.95 6.85 20,000 20,250 -0.0
19/06/2014
6.86
 1,065,490 6.92 6.95 6.71 3,000 2,500 0.0
18/06/2014
6.92
 391,410 6.97 6.98 6.92 396,268 395,768 0.0
17/06/2014
6.97
 816,170 6.91 6.98 6.86 500 0 0.0
16/06/2014
6.91
 895,350 6.98 6.98 6.86 0 250 -0.0
13/06/2014
6.98
 453,330 7.00 7.01 6.95 10 3,000 -0.1
12/06/2014
7.00
 1,051,470 6.91 7.05 6.91 2,500 500 0.1
11/06/2014
6.91
 1,506,620 6.67 6.91 6.70 7,000 500 0.3
10/06/2014
6.67
 586,890 6.67 6.82 6.61 0 0 0
09/06/2014
6.67
 563,170 6.68 6.74 6.64 5,000 0 0.2
06/06/2014
6.68
 355,690 6.56 6.68 6.55 3,330 2,500 0.0
05/06/2014
6.56
 390,740 6.59 6.59 6.50 0 7,000 -0.3
04/06/2014
6.59
 653,550 6.71 6.73 6.53 20,000 20,000 0
03/06/2014
6.71
 377,900 6.74 6.79 6.70 0 5,000 -0.2
02/06/2014
6.74
 558,490 6.86 6.86 6.71 1,000 3,330 -0.1
30/05/2014
6.86
 659,030 6.85 6.95 6.82 0 0 0
29/05/2014
6.85
 940,410 6.83 7.01 6.82 0 0 0
28/05/2014
6.83
 690,790 6.77 6.91 6.82 0 0 0
27/05/2014
6.77
 891,290 6.71 6.83 6.70 357,130 358,020 -0.0
26/05/2014
6.71
 686,760 6.74 6.74 6.62 4,660 0 0.2
23/05/2014
6.74
 533,720 6.80 6.86 6.70 1,020 0 0.0
22/05/2014
6.80
 1,277,180 6.86 6.89 6.77 3,040 0 0.1
21/05/2014
6.86
 1,296,900 6.59 6.89 6.53 940 110 0.0
20/05/2014
6.59
 1,072,290 6.53 6.59 6.42 0 4,660 -0.2
19/05/2014
6.53
 901,880 6.53 6.65 6.39 0 1,020 -0.0
16/05/2014
6.53
 1,085,770 6.16 6.53 6.15 0 3,040 -0.1

Chính sách bảo mật | Điều khoản sử dụng |