CTCP FPT (fpt)

96.20
-1.30
(-1.33%)
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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
22.32
 1,797,680 22.40 22.49 22.19 0 0 0
22/09/2020
22.40
 1,630,570 22.36 22.40 22.10 0 0 0
21/09/2020
22.36
 1,530,250 22.36 22.58 22.36 0 4,590 -0.2
18/09/2020
22.36
 3,306,720 21.84 22.45 21.84 30,000 30,000 0
17/09/2020
21.84
 1,563,010 22.05 22.05 21.79 20,000 20,000 0
16/09/2020
22.05
 1,918,130 21.84 22.19 21.84 0 0 0
15/09/2020
21.84
 1,906,730 21.53 21.84 21.53 0 870 -0.0
14/09/2020
21.53
 1,127,400 21.46 21.62 21.44 0 4,550 -0.2
11/09/2020
21.46
 872,160 21.49 21.49 21.33 0 0 0
10/09/2020
21.49
 1,005,950 21.49 21.75 21.44 0 1,400 -0.1
09/09/2020
21.49
 1,490,820 21.62 21.62 21.22 0 0 0
08/09/2020
21.62
 1,628,870 21.18 21.62 21.18 0 1,900 -0.1
07/09/2020
21.18
 2,270,970 21.84 21.84 21.18 0 0 0
04/09/2020
21.84
 1,538,510 22.01 22.01 21.62 10 0 0.0
03/09/2020
22.01
 2,281,510 21.79 22.05 21.79 32,828 25,938 0.3
01/09/2020
21.79
 1,757,410 21.62 22.05 21.55 44,240 44,240 0
31/08/2020
21.62
 1,940,640 21.79 21.97 21.55 0 10 -0.0
28/08/2020
21.79
 4,009,380 21.77 22.32 21.79 404,660 411,550 -0.4
27/08/2020
21.77
 3,724,990 21.14 21.88 21.07 0 14,860 -0.7
26/08/2020
21.14
 1,328,990 21.33 21.33 21.05 134,490 134,490 0
25/08/2020
21.33
 3,304,670 21.16 21.38 21.20 600,400 600,000 0.0
24/08/2020
21.16
 3,540,210 20.70 21.22 20.90 0 0 0
21/08/2020
20.70
 1,260,210 20.55 20.74 20.61 0 0 0
20/08/2020
20.55
 1,824,430 20.46 20.72 20.46 600,000 600,400 -0.0
19/08/2020
20.46
 877,190 20.46 20.55 20.37 0 0 0
18/08/2020
20.46
 625,200 20.53 20.59 20.44 10 0 0.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
20.53
 1,048,820 20.44 20.53 20.31 0 1,080 -0.1
14/08/2020
20.44
 1,633,770 20.50 20.61 20.29 0 0 0
13/08/2020
20.50
 1,709,100 20.31 20.50 20.31 0 10 -0.0
12/08/2020
20.31
 1,233,230 20.10 20.31 20.05 9,980 0 0.5
11/08/2020
20.10
 1,209,690 20.18 20.29 20.10 1,370 0 0.1
10/08/2020
20.18
 1,160,370 20.14 20.44 20.14 0 0 0
07/08/2020
20.14
 1,283,690 20.01 20.44 20.01 0 21,320 -1.0
06/08/2020
20.01
 1,153,660 20.10 20.20 19.97 3,490 1,370 0.1
05/08/2020
20.10
 1,328,520 19.90 20.16 19.78 200,270 200,270 0
04/08/2020
19.90
 1,051,310 19.63 20.01 19.75 0 340 -0.0
03/08/2020
19.63
 1,392,200 19.03 19.63 19.03 0 3,490 -0.2
31/07/2020
19.03
 1,106,250 19.31 19.33 18.81 0 0 0
30/07/2020
19.31
 612,240 19.05 19.31 19.07 81,780 81,780 0
29/07/2020
19.05
 1,554,200 19.54 19.54 18.73 0 0 0
28/07/2020
19.54
 1,953,510 18.69 19.58 18.88 0 0 0
27/07/2020
18.69
 3,274,350 19.63 19.63 18.64 20 0 0.0
24/07/2020
19.63
 3,170,540 20.42 20.42 19.41 300 0 0.0
23/07/2020
20.42
 918,630 20.27 20.42 20.14 30,740 20,000 0.5
22/07/2020
20.27
 817,890 20.44 20.52 20.22 4,890 20 0.2
21/07/2020
20.44
 940,230 20.27 20.50 20.20 0 300 -0.0
20/07/2020
20.27
 2,049,680 20.57 20.61 20.25 40 10,730 -0.5
17/07/2020
20.57
 1,313,100 20.78 20.78 20.57 2,450 4,890 -0.1
16/07/2020
20.78
 1,060,530 20.78 20.84 20.70 1,580 0 0.1
15/07/2020
20.78
 1,516,540 20.76 20.93 20.70 1,030 40 0.0
14/07/2020
20.76
 1,549,540 20.80 20.89 20.65 800,020 802,450 -0.1
13/07/2020
20.80
 2,662,490 20.44 20.93 20.42 1,316,210 1,317,330 -0.1
10/07/2020
20.44
 1,164,310 20.67 20.67 20.31 4,307,750 4,308,780 -0.0
09/07/2020
20.67
 2,298,900 20.40 20.70 20.44 800,000 800,020 -0.0
08/07/2020
20.40
 1,472,610 20.29 20.48 20.22 0 460 -0.0
07/07/2020
20.29
 2,739,150 20.01 20.48 20.10 40,700 40,700 0
06/07/2020
20.01
 1,089,910 19.78 20.08 19.80 1,093,158 1,093,048 0.0
03/07/2020
19.78
 529,760 19.73 19.88 19.71 164,595 146,965 0.8
02/07/2020
19.73
 539,160 19.75 19.80 19.65 0 8,980 -0.4
01/07/2020
19.75
 866,660 19.52 19.80 19.58 8,115,332 8,115,442 -0.0
30/06/2020
19.52
 1,594,210 19.69 19.84 19.41 0 23,070 -1.1
29/06/2020
19.69
 1,281,220 20.03 20.03 19.60 0 290 -0.0
26/06/2020
20.03
 602,880 20.01 20.16 19.97 0 290 -0.0
25/06/2020
20.01
 730,810 20.18 20.18 19.93 0 0 0
24/06/2020
20.18
 607,000 20.33 20.50 20.12 0 0 0
23/06/2020
20.33
 1,693,730 20.10 20.70 19.99 0 0 0
22/06/2020
20.10
 787,180 20.10 20.10 20.03 146,965 146,965 0
19/06/2020
20.10
 745,470 19.93 20.10 19.93 406,074 405,414 0.0
18/06/2020
19.93
 822,980 19.82 19.97 19.73 0 0 0
17/06/2020
19.82
 788,630 19.93 19.99 19.78 400,000 400,000 0
16/06/2020
19.93
 1,100,730 19.67 20.01 19.80 61,600 73,390 -0.5
15/06/2020
19.67
 1,207,500 20.10 20.52 19.63 20,000 20,000 0
12/06/2020
20.10
 3,145,450 19.67 20.10 19.24 31,000 30,000 0.0
11/06/2020
19.67
 4,278,060 20.87 20.87 19.67 350,000 351,000 -0.0
10/06/2020
20.87
 1,307,540 20.93 20.95 20.70 27,520 30,020 -0.1
09/06/2020
20.93
 1,491,540 21.10 21.23 20.91 21,990 22,890 -0.0
08/06/2020
21.10
 4,113,250 20.82 21.38 20.95 22,390 21,890 0.0
05/06/2020
20.82
 1,236,200 20.70 20.82 20.59 460,168 454,108 0.3
04/06/2020
20.70
 1,260,060 20.80 20.91 20.70 70,100 74,290 -0.2
03/06/2020
20.80
 1,893,060 20.52 20.93 20.48 21,890 22,390 -0.0
02/06/2020
20.52
 1,456,730 20.65 20.74 20.52 46,890 59,750 -0.6
01/06/2020
20.65
 1,298,150 20.50 20.67 20.52 322,340 325,550 -0.2
29/05/2020
20.50
 1,346,170 20.52 20.57 20.31 21,890 21,890 0
28/05/2020
20.52
 1,194,380 20.52 20.78 20.52 21,890 21,890 0
27/05/2020
20.52
 2,098,580 20.87 21.12 20.52 21,890 21,890 0
26/05/2020
20.87
 1,615,680 20.72 20.87 20.67 21,890 21,890 0
25/05/2020
20.72
 2,033,000 20.72 20.78 20.44 80,000 81,520 3.8
22/05/2020
20.72
 1,731,720 21.08 21.08 20.72 0 0 0
21/05/2020
21.08
 2,007,060 20.91 21.08 20.89 0 0 0
20/05/2020
20.91
 1,245,380 21.06 21.06 20.76 2,970 0 0.1
19/05/2020
21.06
 2,879,030 20.67 21.25 20.78 3,630 0 0.2
18/05/2020
20.67
 2,000,950 20.52 20.67 20.27 20,000 20,000 0
15/05/2020
20.52
 2,430,890 20.82 20.91 20.42 20 2,970 -0.1
14/05/2020
20.82
 2,597,400 21.10 21.10 20.74 1,143,795 1,143,995 -0.0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
13/05/2020
21.10
 6,853,810 19.85 21.19 20.27 21,870 20,000 0.1
12/05/2020
19.85
 2,828,190 19.71 19.85 19.56 20,020 20,020 0
11/05/2020
19.71
 2,119,430 19.60 19.85 19.45 60,000 63,430 -0.2
08/05/2020
19.60
 3,585,320 19.53 20.11 19.56 10,150 1,870 0.4
07/05/2020
19.53
 2,030,720 19.31 19.53 19.12 60,000 60,020 -0.0
06/05/2020
19.31
 3,470,150 18.58 19.38 18.61 721,850 721,850 0

Chính sách bảo mật | Điều khoản sử dụng |