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
50.40
67.73
50.40
2 tháng
(2026-08-10) 		-5.57 -8.54% 228,819,500 11,491,688 1,081.2
50.40
67.73
50.40
3 tháng
(2026-07-10) 		-4.48 -6.98% 394,912,800 12,513,188 1,159.2
50.40
67.73
50.40
6 tháng
(2026-04-13) 		-9.39 -13.59% 986,466,300 -75,323,212 -5,189.5
50.40
70.64
50.40
12 tháng
(2025-10-13) 		-24.87 -29.41% 2,257,422,300 -150,072,012 -11,403.2
50.40
96.45
50.40
24 tháng
(2024-10-18) 		-45.84 -43.43% 3,868,912,900 -262,448,158 -27,884.4
50.40
119.70
50.40
36 tháng
(2023-10-24) 		-1.51 -2.46% 4,766,353,400 -296,761,035 -32,490.6
50.40
119.70
50.40
60 tháng
(2021-11-03) 		15.36 34.64% 5,534,948,900 -295,346,916 -32,259.1
37.25
119.70
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2014
6.15
 659,030 6.14 6.23 6.11 0 0 0
29/05/2014
6.14
 940,410 6.13 6.29 6.11 0 0 0
28/05/2014
6.13
 690,790 6.13 6.19 6.11 0 0 0
27/05/2014
6.07
 891,290 6.03 6.13 6.01 357,130 358,020 0.0
26/05/2014
6.02
 686,760 5.99 6.05 5.94 4,660 0 0.2
23/05/2014
6.05
 533,720 6.06 6.15 6.01 1,020 0 0.0
22/05/2014
6.10
 1,277,180 6.15 6.18 6.07 3,040 0 0.1
21/05/2014
6.15
 1,296,900 5.91 6.18 5.86 940 110 0.0
20/05/2014
5.91
 1,072,290 5.85 5.91 5.75 0 4,660 -0.2
19/05/2014
5.86
 901,880 5.87 5.97 5.73 0 1,020 0.0
16/05/2014
5.86
 1,085,770 5.53 5.86 5.51 0 3,040 -0.1
15/05/2014
5.53
 1,266,670 5.79 5.94 5.37 6,380 940 0.2
14/05/2014
5.75
 952,710 5.41 5.78 5.41 0 0 0
13/05/2014
5.43
 2,150,110 5.37 5.65 5.34 3,250 0 0.1
12/05/2014
5.74
 1,232,320 5.98 5.98 5.74 1,170 0 0.1
09/05/2014
6.17
 1,193,120 6.13 6.33 5.97 0 6,380 -0.3
08/05/2014
6.33
 1,858,320 6.57 6.57 6.33 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
6.79
 1,115,910 6.93 6.99 6.73 0 3,250 -0.2
06/05/2014
6.77
 1,567,890 6.82 6.92 6.56 290 1,170 -0.1
05/05/2014
6.87
 1,120,840 7.18 7.18 6.87 31,981 27,831 0.3
29/04/2014
7.13
 496,380 7.08 7.13 7.03 4,750 0 0.3
28/04/2014
7.13
 917,950 7.08 7.18 7.03 20,500 20,000 0.0
25/04/2014
7.03
 1,127,330 6.82 7.08 6.82 186,150 186,440 0.0
24/04/2014
6.82
 1,121,510 6.82 6.97 6.71 109,000 113,150 -0.3
23/04/2014
6.82
 692,970 6.97 7.03 6.77 0 4,750 -0.3
22/04/2014
6.97
 1,077,740 6.82 6.97 6.66 100 500 0.0
21/04/2014
6.77
 1,218,760 6.97 7.03 6.77 73,600 63,370 0.7
18/04/2014
7.03
 1,033,560 7.29 7.29 7.03 189,240 187,230 0.1
17/04/2014
7.29
 818,960 7.23 7.29 7.13 59,000 48,480 0.7
16/04/2014
7.18
 1,456,070 7.29 7.34 7.08 166,005 164,665 0.1
15/04/2014
7.34
 1,217,060 7.44 7.49 7.29 196,550 195,890 0.1
14/04/2014
7.44
 1,720,820 7.39 7.55 7.34 6,120 2,010 0.3
11/04/2014
7.34
 924,700 7.23 7.39 7.23 328,670 332,120 -0.2
10/04/2014
7.29
 912,440 7.39 7.39 7.29 368,767 364,867 0.3
08/04/2014
7.34
 1,878,400 7.29 7.44 7.29 25,000 35,890 -0.8
07/04/2014
7.23
 1,118,980 7.13 7.29 7.08 280 6,120 -0.4
04/04/2014
7.08
 830,330 7.13 7.18 7.03 50,330 34,570 1.2
03/04/2014
7.13
 590,550 7.13 7.18 7.03 3,000 5,340 -0.2
02/04/2014
7.08
 1,636,330 7.18 7.29 6.92 313,513 295,023 1.3
01/04/2014
7.18
 737,670 7.29 7.29 7.08 357,140 356,090 0.1
31/03/2014
7.29
 860,380 7.49 7.49 7.23 134,140 142,830 -0.6
28/03/2014
7.34
 994,670 7.18 7.39 7.13 56,850 53,000 0.3
27/03/2014
7.08
 944,990 7.08 7.13 6.97 760 18,490 -1.2
26/03/2014
7.08
 1,658,730 7.29 7.34 7.03 286,730 279,570 0.5
25/03/2014
7.23
 1,139,950 7.39 7.44 7.23 75,000 89,140 -1.0
24/03/2014
7.39
 719,940 7.39 7.49 7.39 23,350 6,850 1.3
21/03/2014
7.44
 963,090 7.39 7.55 7.34 104,560 100,760 0.3
20/03/2014
7.39
 993,620 7.49 7.55 7.34 244,380 252,870 -0.6
19/03/2014
7.49
 567,100 7.44 7.60 7.44 133,300 130,000 0.2
18/03/2014
7.39
 2,210,540 7.03 7.49 6.97 60,050 83,340 -1.6
17/03/2014
7.03
 960,750 7.13 7.13 7.03 101,680 74,560 2.0
14/03/2014
7.03
 1,435,730 7.08 7.13 6.97 213,690 213,690 0
13/03/2014
7.08
 906,880 7.08 7.13 7.03 160,600 163,300 -0.2
12/03/2014
7.03
 1,966,080 7.23 7.29 7.03 4,870 50 0.3
11/03/2014
6.97
 2,154,020 6.61 7.03 6.51 5,310 31,680 -1.7
10/03/2014
6.61
 505,430 6.56 6.61 6.51 30,060 27,690 0.1
07/03/2014
6.56
 1,032,190 6.51 6.61 6.40 32,910 20,600 0.8
06/03/2014
6.51
 706,070 6.45 6.56 6.40 25,000 24,870 0.0
05/03/2014
6.45
 611,560 6.45 6.51 6.35 5,000 5,310 0.0
04/03/2014
6.35
 962,100 6.35 6.40 6.25 33,160 33,280 0.0
03/03/2014
6.40
 1,112,540 6.61 6.66 6.35 15,730 12,910 0.2
28/02/2014
6.66
 1,111,220 6.56 6.66 6.45 725,240 726,770 -0.1
27/02/2014
6.56
 1,165,490 6.66 6.77 6.56 324,732 324,762 0.0
26/02/2014
6.71
 2,226,350 6.45 6.71 6.40 117,170 102,250 0.9
25/02/2014
6.40
 1,577,680 6.09 6.40 6.09 43,750 55,730 -0.7
24/02/2014
6.19
 979,350 6.04 6.19 5.93 44,600 3,470 2.6
21/02/2014
6.04
 689,100 5.93 6.09 5.78 61,250 64,970 -0.2
20/02/2014
5.93
 1,074,480 6.14 6.25 5.78 37,620 46,150 -0.5
19/02/2014
6.14
 999,370 5.93 6.14 5.93 18,040 3,750 0.8
18/02/2014
5.93
 505,020 5.83 5.93 5.78 4,290 44,600 -2.3
17/02/2014
5.83
 359,620 5.83 5.93 5.78 100 1,250 -0.1
14/02/2014
5.88
 540,290 5.93 5.98 5.83 83,440 91,780 -0.5
13/02/2014
5.93
 621,020 5.93 5.98 5.83 100 18,040 -1.0
12/02/2014
5.93
 978,110 5.78 5.93 5.78 7,690 4,290 0.2
11/02/2014
5.72
 1,257,350 5.83 5.88 5.67 13,460 100 0.7
10/02/2014
5.78
 611,330 5.62 5.83 5.52 1,350 300 0.1
07/02/2014
5.57
 753,990 5.67 5.72 5.57 99,340 70,570 1.7
06/02/2014
5.67
 538,550 5.72 5.78 5.57 90,000 92,690 -0.1
27/01/2014
5.78
 613,960 5.83 5.88 5.72 27,440 33,460 -0.3
24/01/2014
5.83
 836,990 5.72 5.88 5.62 50,610 41,350 0.5
23/01/2014
5.67
 476,170 5.52 5.67 5.46 14,220 28,870 -0.8
22/01/2014
5.52
 650,280 5.57 5.62 5.41 144,220 139,000 0.3
21/01/2014
5.52
 647,850 5.41 5.52 5.36 116,510 123,750 -0.4
20/01/2014
5.41
 883,960 5.36 5.57 5.36 10 10,610 -0.6
17/01/2014
5.36
 1,192,920 5.31 5.46 5.26 0 14,220 -0.7
16/01/2014
5.26
 915,150 5.31 5.31 5.20 1,880 10,220 -0.4
15/01/2014
5.20
 1,440,070 5.16 5.36 5.15 1,910 200 0.1
14/01/2014
5.12
 757,320 5.11 5.19 5.10 70,000 70,010 0.0
13/01/2014
5.11
 773,230 5.10 5.14 5.07 2,750 0 0.1
10/01/2014
5.07
 704,840 5.05 5.15 5.05 10,070 1,880 0.4
09/01/2014
5.04
 317,250 4.96 5.04 4.96 0 1,910 -0.1
08/01/2014
4.98
 129,600 4.93 5.00 4.93 250 0 0.0
07/01/2014
4.94
 290,990 5.00 5.00 4.94 3,050 2,750 0.0
06/01/2014
5.00
 301,670 4.92 5.00 4.89 0 10,070 -0.5
03/01/2014
4.92
 165,110 4.92 4.93 4.89 30,000 30,000 0
02/01/2014
4.93
 207,470 4.95 4.98 4.91 2,020 250 0.1
31/12/2013
4.90
 602,000 4.88 5.00 4.84 5,410 3,050 0.1
30/12/2013
4.86
 365,750 4.93 4.93 4.86 11,890 0 0.6
27/12/2013
4.90
 185,110 4.91 4.93 4.90 0 0 0
26/12/2013
4.90
 443,380 4.87 4.93 4.87 1,000 2,020 0.0

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