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)
15/05/2014
6.16
 1,266,670 6.42 6.62 5.99 6,380 940 0.2
14/05/2014
6.42
 952,710 6.06 6.45 6.03 0 0 0
13/05/2014
6.06
 2,150,110 6.40 6.40 5.96 3,250 0 0.1
12/05/2014
6.40
 1,232,320 6.88 6.88 6.40 1,170 0 0.1
09/05/2014
6.88
 1,193,120 7.05 7.05 6.65 0 6,380 -0.3
08/05/2014
7.05
 1,858,320 7.57 7.57 7.05 10 0 0.0
07/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
07/05/2014
7.57
 1,115,910 7.54 7.80 7.50 0 3,250 -0.2
06/05/2014
7.54
 1,567,890 7.66 7.72 7.31 290 1,170 -0.1
05/05/2014
7.66
 1,120,840 7.95 8.01 7.66 31,981 27,831 0.3
29/04/2014
7.95
 496,380 7.95 7.95 7.83 4,750 0 0.3
28/04/2014
7.95
 917,950 7.83 8.01 7.83 20,500 20,000 0.0
25/04/2014
7.83
 1,127,330 7.60 7.89 7.60 186,150 186,440 -0.0
24/04/2014
7.60
 1,121,510 7.60 7.78 7.49 109,000 113,150 -0.3
23/04/2014
7.60
 692,970 7.78 7.83 7.54 0 4,750 -0.3
22/04/2014
7.78
 1,077,740 7.54 7.78 7.43 100 500 -0.0
21/04/2014
7.54
 1,218,760 7.83 7.83 7.54 73,600 63,370 0.7
18/04/2014
7.83
 1,033,560 8.12 8.12 7.83 189,240 187,230 0.1
17/04/2014
8.12
 818,960 8.01 8.12 7.95 59,000 48,480 0.7
16/04/2014
8.01
 1,456,070 8.18 8.18 7.89 166,005 164,665 0.1
15/04/2014
8.18
 1,217,060 8.30 8.36 8.12 196,550 195,890 0.1
14/04/2014
8.30
 1,720,820 8.18 8.42 8.18 6,120 2,010 0.3
11/04/2014
8.18
 924,700 8.12 8.24 8.07 328,670 332,120 -0.2
10/04/2014
8.12
 912,440 8.18 8.24 8.12 368,767 364,867 0.3
08/04/2014
8.18
 1,878,400 8.07 8.30 8.12 25,000 35,890 -0.8
07/04/2014
8.07
 1,118,980 7.89 8.12 7.89 280 6,120 -0.4
04/04/2014
7.89
 830,330 7.95 8.01 7.83 50,330 34,570 1.2
03/04/2014
7.95
 590,550 7.89 8.01 7.83 3,000 5,340 -0.2
02/04/2014
7.89
 1,636,330 8.01 8.12 7.72 313,513 295,023 1.3
01/04/2014
8.01
 737,670 8.12 8.12 7.89 357,140 356,090 0.1
31/03/2014
8.12
 860,380 8.18 8.36 8.07 134,140 142,830 -0.6
28/03/2014
8.18
 994,670 7.89 8.24 7.95 56,850 53,000 0.3
27/03/2014
7.89
 944,990 7.89 7.95 7.78 760 18,490 -1.2
26/03/2014
7.89
 1,658,730 8.07 8.18 7.83 286,730 279,570 0.5
25/03/2014
8.07
 1,139,950 8.24 8.30 8.07 75,000 89,140 -1.0
24/03/2014
8.24
 719,940 8.30 8.36 8.24 23,350 6,850 1.3
21/03/2014
8.30
 963,090 8.24 8.42 8.18 104,560 100,760 0.3
20/03/2014
8.24
 993,620 8.36 8.42 8.18 244,380 252,870 -0.6
19/03/2014
8.36
 567,100 8.24 8.47 8.30 133,300 130,000 0.2
18/03/2014
8.24
 2,210,540 7.83 8.36 7.78 60,050 83,340 -1.6
17/03/2014
7.83
 960,750 7.83 7.95 7.83 101,680 74,560 2.0
14/03/2014
7.83
 1,435,730 7.89 7.95 7.78 213,690 213,690 0
13/03/2014
7.89
 906,880 7.83 7.95 7.83 160,600 163,300 -0.2
12/03/2014
7.83
 1,966,080 7.78 8.12 7.83 4,870 50 0.3
11/03/2014
7.78
 2,154,020 7.37 7.83 7.25 5,310 31,680 -1.7
10/03/2014
7.37
 505,430 7.31 7.37 7.25 30,060 27,690 0.1
07/03/2014
7.31
 1,032,190 7.25 7.37 7.14 32,910 20,600 0.8
06/03/2014
7.25
 706,070 7.20 7.31 7.14 25,000 24,870 0.0
05/03/2014
7.20
 611,560 7.08 7.25 7.08 5,000 5,310 -0.0
04/03/2014
7.08
 962,100 7.14 7.14 6.96 33,160 33,280 -0.0
03/03/2014
7.14
 1,112,540 7.43 7.43 7.08 15,730 12,910 0.2
28/02/2014
7.43
 1,111,220 7.31 7.43 7.20 725,240 726,770 -0.1
27/02/2014
7.31
 1,165,490 7.49 7.54 7.31 324,732 324,762 -0.0
26/02/2014
7.49
 2,226,350 7.14 7.49 7.14 117,170 102,250 0.9
25/02/2014
7.14
 1,577,680 6.91 7.14 6.79 43,750 55,730 -0.7
24/02/2014
6.91
 979,350 6.73 6.91 6.62 44,600 3,470 2.6
21/02/2014
6.73
 689,100 6.62 6.79 6.44 61,250 64,970 -0.2
20/02/2014
6.62
 1,074,480 6.85 6.96 6.44 37,620 46,150 -0.5
19/02/2014
6.85
 999,370 6.62 6.85 6.62 18,040 3,750 0.8
18/02/2014
6.62
 505,020 6.50 6.62 6.44 4,290 44,600 -2.3
17/02/2014
6.50
 359,620 6.56 6.62 6.44 100 1,250 -0.1
14/02/2014
6.56
 540,290 6.62 6.67 6.50 83,440 91,780 -0.5
13/02/2014
6.62
 621,020 6.62 6.67 6.50 100 18,040 -1.0
12/02/2014
6.62
 978,110 6.38 6.62 6.44 7,690 4,290 0.2
11/02/2014
6.38
 1,257,350 6.44 6.56 6.33 13,460 100 0.7
10/02/2014
6.44
 611,330 6.21 6.50 6.15 1,350 300 0.1
07/02/2014
6.21
 753,990 6.33 6.38 6.21 99,340 70,570 1.7
06/02/2014
6.33
 538,550 6.44 6.44 6.21 90,000 92,690 -0.1
27/01/2014
6.44
 613,960 6.50 6.56 6.38 27,440 33,460 -0.3
24/01/2014
6.50
 836,990 6.33 6.56 6.27 50,610 41,350 0.5
23/01/2014
6.33
 476,170 6.15 6.33 6.09 14,220 28,870 -0.8
22/01/2014
6.15
 650,280 6.15 6.27 6.04 144,220 139,000 0.3
21/01/2014
6.15
 647,850 6.04 6.15 5.98 116,510 123,750 -0.4
20/01/2014
6.04
 883,960 5.98 6.21 5.98 10 10,610 -0.6
17/01/2014
5.98
 1,192,920 5.86 6.09 5.86 0 14,220 -0.7
16/01/2014
5.86
 915,150 5.80 5.92 5.80 1,880 10,220 -0.4
15/01/2014
5.80
 1,440,070 5.71 5.98 5.75 1,910 200 0.1
14/01/2014
5.71
 757,320 5.70 5.79 5.69 70,000 70,010 -0.0
13/01/2014
5.70
 773,230 5.65 5.73 5.65 2,750 0 0.1
10/01/2014
5.65
 704,840 5.62 5.75 5.63 10,070 1,880 0.4
09/01/2014
5.62
 317,250 5.55 5.62 5.54 0 1,910 -0.1
08/01/2014
5.55
 129,600 5.51 5.57 5.50 250 0 0.0
07/01/2014
5.51
 290,990 5.57 5.57 5.51 3,050 2,750 0.0
06/01/2014
5.57
 301,670 5.49 5.57 5.46 0 10,070 -0.5
03/01/2014
5.49
 165,110 5.50 5.50 5.46 30,000 30,000 0
02/01/2014
5.50
 207,470 5.47 5.55 5.48 2,020 250 0.1
31/12/2013
5.47
 602,000 5.42 5.57 5.40 5,410 3,050 0.1
30/12/2013
5.42
 365,750 5.47 5.50 5.42 11,890 0 0.6
27/12/2013
5.47
 185,110 5.47 5.50 5.47 0 0 0
26/12/2013
5.47
 443,380 5.43 5.50 5.43 1,000 2,020 -0.0
25/12/2013
5.43
 315,920 5.44 5.46 5.43 30,230 5,410 1.3
24/12/2013
5.44
 219,700 5.48 5.48 5.44 500 11,890 -0.5
23/12/2013
5.48
 132,970 5.46 5.51 5.46 7,310 0 0.3
20/12/2013
5.46
 169,680 5.49 5.51 5.46 39,990 38,390 0.1
19/12/2013
5.49
 222,690 5.49 5.51 5.48 111,250 130,230 -0.9
18/12/2013
5.49
 127,750 5.48 5.50 5.46 15,120 500 0.7
17/12/2013
5.48
 118,230 5.48 5.50 5.47 1,250 7,310 -0.3
16/12/2013
5.48
 106,870 5.48 5.49 5.46 14,440 2,600 0.6
13/12/2013
5.48
 191,610 5.43 5.51 5.46 14,570 11,250 0.2
12/12/2013
5.43
 332,300 5.43 5.43 5.39 1,250 15,120 -0.6
11/12/2013
5.43
 328,330 5.48 5.48 5.40 8,800 1,250 0.4

Chính sách bảo mật | Điều khoản sử dụng |