CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		7.80 8.27% 198,517,000 13,688,100 1,345.5
94
105.80
104.50
2 tháng
(2025-12-01) 		5.50 5.69% 306,608,200 14,307,100 1,417.3
92.50
105.80
104.50
3 tháng
(2025-10-30) 		0.46 0.45% 476,059,500 30,667,300 3,076.1
92.50
105.80
104.50
6 tháng
(2025-08-01) 		-3.80 -3.59% 1,181,023,000 -23,564,004 -2,417.7
86.10
106.39
104.50
12 tháng
(2025-02-03) 		-22.48 -18.05% 2,007,369,500 -91,105,782 -11,250.3
86.10
125.01
104.50
24 tháng
(2024-02-15) 		25.99 34.15% 3,013,542,400 -146,595,888 -18,849.5
76.04
131.67
104.50
36 tháng
(2023-02-13) 		51.92 103.48% 3,409,158,500 -147,727,562 -18,959.7
48.25
131.67
104.50
60 tháng
(2021-02-23) 		69.47 212.87% 4,387,585,400 -142,967,659 -18,428.4
32.42
131.67
104.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
19.97
 607,000 20.12 20.29 19.91 0 0 0
23/06/2020
20.12
 1,693,730 19.89 20.48 19.78 0 0 0
22/06/2020
19.89
 787,180 19.89 19.89 19.83 146,965 146,965 0
19/06/2020
19.89
 745,470 19.72 19.89 19.72 406,074 405,414 0.0
18/06/2020
19.72
 822,980 19.61 19.76 19.53 0 0 0
17/06/2020
19.61
 788,630 19.72 19.78 19.57 400,000 400,000 0
16/06/2020
19.72
 1,100,730 19.47 19.80 19.59 61,600 73,390 -0.5
15/06/2020
19.47
 1,207,500 19.89 20.31 19.42 20,000 20,000 0
12/06/2020
19.89
 3,145,450 19.47 19.89 19.04 31,000 30,000 0.0
11/06/2020
19.47
 4,278,060 20.65 20.65 19.47 350,000 351,000 -0.0
10/06/2020
20.65
 1,307,540 20.71 20.74 20.48 27,520 30,020 -0.1
09/06/2020
20.71
 1,491,540 20.88 21.01 20.69 21,990 22,890 -0.0
08/06/2020
20.88
 4,113,250 20.61 21.16 20.74 22,390 21,890 0.0
05/06/2020
20.61
 1,236,200 20.48 20.61 20.38 460,168 454,108 0.3
04/06/2020
20.48
 1,260,060 20.59 20.69 20.48 70,100 74,290 -0.2
03/06/2020
20.59
 1,893,060 20.31 20.71 20.27 21,890 22,390 -0.0
02/06/2020
20.31
 1,456,730 20.44 20.52 20.31 46,890 59,750 -0.6
01/06/2020
20.44
 1,298,150 20.29 20.46 20.31 322,340 325,550 -0.2
29/05/2020
20.29
 1,346,170 20.31 20.35 20.10 21,890 21,890 0
28/05/2020
20.31
 1,194,380 20.31 20.57 20.31 21,890 21,890 0
27/05/2020
20.31
 2,098,580 20.65 20.91 20.31 21,890 21,890 0
26/05/2020
20.65
 1,615,680 20.50 20.65 20.46 21,890 21,890 0
25/05/2020
20.50
 2,033,000 20.50 20.57 20.23 80,000 81,520 3.8
22/05/2020
20.50
 1,731,720 20.86 20.86 20.50 0 0 0
21/05/2020
20.86
 2,007,060 20.69 20.86 20.67 0 0 0
20/05/2020
20.69
 1,245,380 20.84 20.84 20.55 2,970 0 0.1
19/05/2020
20.84
 2,879,030 20.46 21.03 20.57 3,630 0 0.2
18/05/2020
20.46
 2,000,950 20.31 20.46 20.06 20,000 20,000 0
15/05/2020
20.31
 2,430,890 20.61 20.69 20.21 20 2,970 -0.1
14/05/2020
20.61
 2,597,400 20.88 20.88 20.52 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
20.88
 6,853,810 19.65 20.97 20.06 21,870 20,000 0.1
12/05/2020
19.65
 2,828,190 19.51 19.65 19.36 20,020 20,020 0
11/05/2020
19.51
 2,119,430 19.40 19.65 19.25 60,000 63,430 -0.2
08/05/2020
19.40
 3,585,320 19.33 19.90 19.36 10,150 1,870 0.4
07/05/2020
19.33
 2,030,720 19.11 19.33 18.93 60,000 60,020 -0.0
06/05/2020
19.11
 3,470,150 18.39 19.18 18.42 721,850 721,850 0
05/05/2020
18.39
 677,990 18.24 18.42 18.21 0 10,150 -0.5
04/05/2020
18.24
 895,530 18.35 18.39 17.99 95,596 95,596 0
29/04/2020
18.35
 1,349,230 18.31 18.57 18.24 0 0 0
28/04/2020
18.31
 974,310 18.31 18.35 18.13 225,000 225,000 0
27/04/2020
18.31
 1,419,750 18.42 18.60 18.24 0 0 0
24/04/2020
18.42
 1,411,380 18.42 18.49 18.10 25,000 20,000 0.3
23/04/2020
18.42
 1,363,410 18.46 18.86 18.42 27,000 27,000 0
22/04/2020
18.46
 2,445,860 17.81 18.49 17.59 1,761,990 100,010 87.6
21/04/2020
17.81
 3,737,050 18.53 18.53 17.66 122,000 127,000 -0.2
20/04/2020
18.53
 2,239,780 18.49 18.78 18.31 12,740 0 0.7
17/04/2020
18.49
 2,631,630 18.17 18.53 18.13 46,570 20,000 1.4
16/04/2020
18.17
 1,508,480 18.10 18.35 17.81 20,000 20,000 0
15/04/2020
18.10
 2,205,200 17.88 18.35 18.01 1,000 12,740 -0.6
14/04/2020
17.88
 4,072,050 16.80 17.88 16.98 58,460 85,030 -1.3
13/04/2020
16.80
 1,255,360 16.76 16.98 16.65 3,107,575 3,107,575 0
10/04/2020
16.76
 1,882,020 16.92 16.98 16.58 1,543,213 1,543,913 -0.0
09/04/2020
16.92
 2,142,370 16.92 17.19 16.80 20,000 20,000 0
08/04/2020
16.92
 1,576,670 17.09 17.09 16.53 81,670 81,670 0
07/04/2020
17.09
 2,463,810 17.16 17.23 16.80 20,000 20,300 -0.0
06/04/2020
17.16
 2,718,990 16.11 17.16 16.44 188,730 188,730 0
03/04/2020
16.11
 2,072,000 15.28 16.13 15.42 597,872 607,502 -0.4
01/04/2020
15.28
 1,453,030 14.85 15.60 14.74 20,000 20,000 0
31/03/2020
14.85
 1,663,050 14.59 15.32 14.48 774,000 774,000 0
30/03/2020
14.59
 2,157,690 15.57 15.57 14.48 2,606,630 2,607,320 -0.0
27/03/2020
15.57
 2,633,750 15.97 16.04 15.50 2,900 0 0.1
26/03/2020
15.97
 2,358,310 16.62 16.62 15.97 179,990 177,900 0.1
25/03/2020
16.62
 2,131,790 16.07 16.76 16.31 101,190 100,000 0.1
24/03/2020
16.07
 2,191,500 16.04 16.25 15.71 1,358,680 1,332,530 35.0
23/03/2020
16.04
 2,826,690 17.23 17.23 16.04 1,391,720 1,392,270 -0.0
20/03/2020
17.23
 1,291,360 17.23 17.43 17.10 238,100 231,190 0.3
19/03/2020
17.23
 1,296,590 17.48 17.48 17.19 919,880 948,930 -1.4
18/03/2020
17.48
 1,642,800 17.52 17.74 17.46 386,510 368,280 0.9
17/03/2020
17.52
 2,474,650 17.19 17.52 16.80 318,350 206,560 12.3
16/03/2020
17.19
 1,898,960 17.39 17.95 17.16 190,620 190,500 0.0
13/03/2020
17.39
 2,919,140 17.37 18.06 16.33 381,160 400,930 -1.0
12/03/2020
17.37
 3,981,670 18.35 18.35 17.09 405,150 518,630 -5.5
11/03/2020
18.35
 2,753,310 18.67 18.96 17.88 91,960 92,280 4.8
10/03/2020
18.67
 2,030,340 18.17 18.78 18.17 33,000 31,590 0.1
09/03/2020
18.17
 4,735,140 19.51 19.51 18.17 1,105,190 1,109,600 -0.2
06/03/2020
19.51
 1,305,030 19.72 19.72 19.33 15,370 0 0.8
05/03/2020
19.72
 1,296,450 20.05 20.19 19.72 2,410 2,000 0.0
04/03/2020
20.05
 1,660,790 20.19 20.19 19.83 155,070 154,070 0.1
03/03/2020
20.19
 1,193,800 20.12 20.59 20.12 119,110 134,470 -0.9
02/03/2020
20.12
 1,787,060 19.90 20.30 19.79 64,190 65,410 -0.1
28/02/2020
19.90
 2,132,200 20.23 20.23 19.72 232,190 234,000 -0.1
27/02/2020
20.23
 2,927,040 19.87 20.41 19.72 219,448 219,448 0
26/02/2020
19.87
 3,221,270 19.51 19.94 19.14 1,500 1,190 0.0
25/02/2020
19.51
 1,407,720 18.96 19.51 18.78 0 1,190 -0.1
24/02/2020
18.96
 2,261,990 19.76 19.76 18.96 580 0 0.0
21/02/2020
19.76
 1,458,040 20.16 20.19 19.76 3,990 1,500 0.1
20/02/2020
20.16
 780,810 20.12 20.37 20.05 70 0 0.0
19/02/2020
20.12
 681,250 20.23 20.30 20.05 78,740 76,510 0.1
18/02/2020
20.23
 1,760,940 19.58 20.23 19.61 27,364 30,634 -0.2
17/02/2020
19.58
 726,390 19.69 19.72 19.51 283,670 270,070 0.7
14/02/2020
19.69
 884,240 19.61 19.69 19.51 47,000 49,810 -0.2
13/02/2020
19.61
 1,030,570 19.54 19.69 19.40 0 710 -0.0
12/02/2020
19.54
 1,104,870 19.36 19.76 19.40 0 13,670 -0.7
11/02/2020
19.36
 1,085,380 19.00 19.40 19.04 390 0 0.0
10/02/2020
19.00
 738,090 19.25 19.25 18.82 0 0 0
07/02/2020
19.25
 1,218,660 19.36 19.36 19.07 0 0 0
06/02/2020
19.36
 1,708,550 18.78 19.36 18.71 29,640 25,590 0.2
05/02/2020
18.78
 1,648,620 18.71 19.07 18.78 0 0 0
04/02/2020
18.71
 1,651,440 18.60 18.93 18.42 6,240 0 0.3
03/02/2020
18.60
 3,602,970 18.78 18.96 17.70 620 4,440 -0.2

Chính sách bảo mật | Điều khoản sử dụng |