CTCP FPT (fpt)

73.30
-1
(-1.35%)
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
(2026-04-06) 		-0.20 -0.27% 154,175,100 -39,072,466 -194.0
73.40
79.10
74.30
2 tháng
(2026-03-06) 		-7.90 -9.68% 384,426,900 -69,144,366 -2,730.8
73.10
81.60
74.30
3 tháng
(2026-02-04) 		-28.20 -27.67% 671,861,100 -169,537,766 -12,093.7
73.10
101.90
74.30
6 tháng
(2025-11-06) 		-25.47 -25.68% 1,135,496,200 -140,153,066 -9,139.3
73.10
106.10
74.30
12 tháng
(2025-05-12) 		-27.25 -26.99% 2,280,366,000 -198,062,157 -15,705.7
73.10
110.95
74.30
24 tháng
(2024-05-15) 		-24.44 -24.90% 3,556,494,300 -309,932,576 -30,279.9
73.10
131.67
74.30
36 tháng
(2023-05-22) 		22.40 43.68% 4,093,413,800 -311,441,154 -30,448.4
50.55
131.67
74.30
60 tháng
(2021-05-31) 		31.39 74.17% 4,963,984,500 -309,180,045 -30,134.4
40.58
131.67
74.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
22.13
 3,306,720 21.61 22.22 21.61 30,000 30,000 0
17/09/2020
21.61
 1,563,010 21.83 21.83 21.57 20,000 20,000 0
16/09/2020
21.83
 1,918,130 21.61 21.96 21.61 0 0 0
15/09/2020
21.61
 1,906,730 21.31 21.61 21.31 0 870 -0.0
14/09/2020
21.31
 1,127,400 21.24 21.40 21.22 0 4,550 -0.2
11/09/2020
21.24
 872,160 21.27 21.27 21.11 0 0 0
10/09/2020
21.27
 1,005,950 21.27 21.52 21.22 0 1,400 -0.1
09/09/2020
21.27
 1,490,820 21.40 21.40 21.01 0 0 0
08/09/2020
21.40
 1,628,870 20.96 21.40 20.96 0 1,900 -0.1
07/09/2020
20.96
 2,270,970 21.61 21.61 20.96 0 0 0
04/09/2020
21.61
 1,538,510 21.78 21.78 21.40 10 0 0.0
03/09/2020
21.78
 2,281,510 21.57 21.83 21.57 32,828 25,938 0.3
01/09/2020
21.57
 1,757,410 21.40 21.83 21.33 44,240 44,240 0
31/08/2020
21.40
 1,940,640 21.57 21.74 21.33 0 10 -0.0
28/08/2020
21.57
 4,009,380 21.55 22.09 21.57 404,660 411,550 -0.4
27/08/2020
21.55
 3,724,990 20.92 21.65 20.85 0 14,860 -0.7
26/08/2020
20.92
 1,328,990 21.11 21.11 20.83 134,490 134,490 0
25/08/2020
21.11
 3,304,670 20.94 21.16 20.98 600,400 600,000 0.0
24/08/2020
20.94
 3,540,210 20.49 21.01 20.68 0 0 0
21/08/2020
20.49
 1,260,210 20.34 20.53 20.40 0 0 0
20/08/2020
20.34
 1,824,430 20.25 20.51 20.25 600,000 600,400 -0.0
19/08/2020
20.25
 877,190 20.25 20.34 20.16 0 0 0
18/08/2020
20.25
 625,200 20.31 20.38 20.23 10 0 0.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
20.31
 1,048,820 20.23 20.31 20.10 0 1,080 -0.1
14/08/2020
20.23
 1,633,770 20.29 20.40 20.08 0 0 0
13/08/2020
20.29
 1,709,100 20.10 20.29 20.10 0 10 -0.0
12/08/2020
20.10
 1,233,230 19.89 20.10 19.85 9,980 0 0.5
11/08/2020
19.89
 1,209,690 19.97 20.08 19.89 1,370 0 0.1
10/08/2020
19.97
 1,160,370 19.93 20.23 19.93 0 0 0
07/08/2020
19.93
 1,283,690 19.80 20.23 19.80 0 21,320 -1.0
06/08/2020
19.80
 1,153,660 19.89 20.00 19.76 3,490 1,370 0.1
05/08/2020
19.89
 1,328,520 19.70 19.95 19.57 200,270 200,270 0
04/08/2020
19.70
 1,051,310 19.42 19.80 19.55 0 340 -0.0
03/08/2020
19.42
 1,392,200 18.83 19.42 18.83 0 3,490 -0.2
31/07/2020
18.83
 1,106,250 19.11 19.13 18.62 0 0 0
30/07/2020
19.11
 612,240 18.85 19.11 18.87 81,780 81,780 0
29/07/2020
18.85
 1,554,200 19.34 19.34 18.54 0 0 0
28/07/2020
19.34
 1,953,510 18.49 19.38 18.68 0 0 0
27/07/2020
18.49
 3,274,350 19.42 19.42 18.45 20 0 0.0
24/07/2020
19.42
 3,170,540 20.21 20.21 19.21 300 0 0.0
23/07/2020
20.21
 918,630 20.06 20.21 19.93 30,740 20,000 0.5
22/07/2020
20.06
 817,890 20.23 20.31 20.02 4,890 20 0.2
21/07/2020
20.23
 940,230 20.06 20.29 20.00 0 300 -0.0
20/07/2020
20.06
 2,049,680 20.35 20.40 20.04 40 10,730 -0.5
17/07/2020
20.35
 1,313,100 20.57 20.57 20.35 2,450 4,890 -0.1
16/07/2020
20.57
 1,060,530 20.57 20.63 20.48 1,580 0 0.1
15/07/2020
20.57
 1,516,540 20.55 20.71 20.48 1,030 40 0.0
14/07/2020
20.55
 1,549,540 20.59 20.67 20.44 800,020 802,450 -0.1
13/07/2020
20.59
 2,662,490 20.23 20.71 20.21 1,316,210 1,317,330 -0.1
10/07/2020
20.23
 1,164,310 20.46 20.46 20.10 4,307,750 4,308,780 -0.0
09/07/2020
20.46
 2,298,900 20.19 20.48 20.23 800,000 800,020 -0.0
08/07/2020
20.19
 1,472,610 20.08 20.27 20.02 0 460 -0.0
07/07/2020
20.08
 2,739,150 19.80 20.27 19.89 40,700 40,700 0
06/07/2020
19.80
 1,089,910 19.57 19.87 19.59 1,093,158 1,093,048 0.0
03/07/2020
19.57
 529,760 19.53 19.68 19.51 164,595 146,965 0.8
02/07/2020
19.53
 539,160 19.55 19.59 19.45 0 8,980 -0.4
01/07/2020
19.55
 866,660 19.32 19.59 19.38 8,115,332 8,115,442 -0.0
30/06/2020
19.32
 1,594,210 19.49 19.64 19.21 0 23,070 -1.1
29/06/2020
19.49
 1,281,220 19.83 19.83 19.40 0 290 -0.0
26/06/2020
19.83
 602,880 19.80 19.95 19.76 0 290 -0.0
25/06/2020
19.80
 730,810 19.97 19.97 19.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |