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)
04/12/2019
20.22
 932,130 19.89 20.26 19.71 20,000 0 1.2
03/12/2019
19.89
 1,619,120 19.93 20.15 19.45 15,270 0 0.8
02/12/2019
19.93
 1,992,380 20.58 20.62 19.93 0 40,000 -2.2
29/11/2019
20.58
 739,370 20.44 20.73 20.37 0 20,000 -1.1
28/11/2019
20.44
 1,370,820 20.80 20.80 20.37 0 15,270 -0.9
27/11/2019
20.80
 812,280 20.84 20.95 20.77 0 0 0
26/11/2019
20.84
 968,690 20.66 20.88 20.73 25,000 25,000 0
25/11/2019
20.66
 1,087,990 20.44 20.80 20.37 0 0 0
22/11/2019
20.44
 1,625,820 20.44 20.84 20.26 0 0 0
21/11/2019
20.44
 3,303,950 20.73 20.84 20.40 0 0 0
20/11/2019
20.73
 2,291,760 21.28 21.28 20.66 0 0 0
19/11/2019
21.28
 1,059,770 20.99 21.28 20.99 0 0 0
18/11/2019
20.99
 2,794,920 21.39 21.46 20.84 1,500 0 0.1
15/11/2019
21.39
 2,568,040 21.28 21.46 21.06 0 0 0
14/11/2019
21.28
 4,799,390 22.08 22.26 20.99 250,000 250,000 0
13/11/2019
22.08
 1,333,940 22.26 22.37 22.08 4,542,685 4,544,185 -0.1
12/11/2019
22.26
 2,842,650 21.90 22.37 21.90 70 0 0.0
11/11/2019
21.90
 2,180,490 21.75 22.12 21.72 1,000 0 0.1
08/11/2019
21.75
 1,219,540 21.72 21.83 21.61 590 0 0.0
07/11/2019
21.72
 1,438,030 21.72 21.86 21.61 10 70 -0.0
06/11/2019
21.72
 1,551,610 21.83 22.04 21.72 30,000 31,000 -0.1
05/11/2019
21.83
 1,239,520 21.86 21.94 21.68 1,554,750 1,555,340 92.8
04/11/2019
21.86
 5,811,560 21.35 22.08 21.42 820 0 0.0
01/11/2019
21.35
 1,732,950 21.13 21.42 21.02 1,100 0 0.1
31/10/2019
21.13
 1,263,390 21.10 21.42 21.10 70,200 40,000 1.9
30/10/2019
21.10
 1,102,070 21.13 21.21 21.02 496,990 492,120 0.3
29/10/2019
21.13
 953,020 21.21 21.28 21.10 60,000 51,100 0.5
28/10/2019
21.21
 1,494,820 21.17 21.46 21.10 28,610 50,200 -1.3
25/10/2019
21.17
 1,355,310 21.24 21.35 21.06 20,000 25,690 -0.3
24/10/2019
21.24
 2,233,890 20.58 21.24 20.58 28,160 38,160 -0.6
23/10/2019
20.58
 747,810 20.55 20.80 20.44 0 8,610 -0.5
22/10/2019
20.55
 1,534,380 20.62 20.66 20.33 3,000 0 0.2
21/10/2019
20.62
 1,260,490 20.84 20.95 20.55 301,710 284,020 1.0
18/10/2019
20.84
 1,447,340 20.69 21.02 20.66 25,950 0 1.6
17/10/2019
20.69
 1,621,590 20.99 20.99 20.66 20,000 3,000 1.1
16/10/2019
20.99
 829,050 20.95 21.17 20.95 214,410 229,690 -0.9
15/10/2019
20.95
 663,910 21.06 21.10 20.95 120,910 145,950 -1.4
14/10/2019
21.06
 2,231,030 20.62 21.24 20.73 121,400 141,400 -1.2
11/10/2019
20.62
 794,420 20.58 20.77 20.58 0 2,410 -0.1
10/10/2019
20.58
 808,000 20.58 20.80 20.58 0 910 -0.1
09/10/2019
20.58
 937,530 20.48 20.80 20.37 5,000 0 0.3
08/10/2019
20.48
 1,337,220 20.26 20.51 20.15 0 0 0
07/10/2019
20.26
 2,371,810 20.73 20.88 20.26 700 1,830 -0.1
04/10/2019
20.73
 1,271,210 20.88 20.99 20.69 3,140 5,000 -0.1
03/10/2019
20.88
 2,804,850 20.88 20.95 20.58 0 0 0
02/10/2019
20.88
 2,439,020 21.35 21.39 20.88 96,160 96,840 -0.0
01/10/2019
21.35
 1,644,130 21.06 21.35 21.02 940 3,140 -0.1
30/09/2019
21.06
 2,199,170 21.35 21.72 21.06 171,800 170,000 0.1
27/09/2019
21.35
 2,510,520 21.06 21.46 20.95 0 20 -0.0
26/09/2019
21.06
 992,640 20.95 21.17 20.88 30,661 31,231 -0.0
25/09/2019
20.95
 1,442,410 20.51 20.95 20.48 2,010 1,800 0.0
24/09/2019
20.51
 2,537,600 20.62 20.80 20.37 1,500,010 1,500,000 0.0
23/09/2019
20.62
 2,313,090 21.24 21.28 20.62 1,511,980 1,507,660 0.3
20/09/2019
21.24
 1,396,120 21.10 21.46 21.02 640 2,000 -0.1
19/09/2019
21.10
 1,432,730 20.58 21.10 20.51 0 0 0
18/09/2019
20.58
 2,592,910 21.02 21.13 20.55 1,465,954 1,470,644 -0.3
17/09/2019
21.02
 1,194,690 21.06 21.21 20.84 478,187 421,827 3.5
16/09/2019
21.06
 1,339,560 20.73 21.17 20.69 1,190 0 0.1
13/09/2019
20.73
 2,123,900 20.62 20.95 20.55 2,727,500 2,727,500 0
12/09/2019
20.62
 3,799,910 19.75 20.62 19.85 0 57,000 -3.2
11/09/2019
19.75
 1,179,670 19.71 19.78 19.49 70,200 71,390 -0.1
10/09/2019
19.71
 1,731,610 19.64 19.85 19.56 50,000 50,000 0
09/09/2019
19.64
 2,507,800 19.31 19.85 19.16 790 0 0.0
06/09/2019
19.31
 1,142,710 19.20 19.42 19.09 0 0 0
05/09/2019
19.20
 1,243,680 19.42 19.53 19.20 304,547 304,547 0
04/09/2019
19.42
 1,655,300 19.60 19.78 19.34 52,590 50,790 0.1
03/09/2019
19.60
 1,360,230 19.38 19.71 19.34 67,681 67,681 0
30/08/2019
19.38
 708,360 19.23 19.49 19.31 50,000 50,000 0
29/08/2019
19.23
 972,940 19.02 19.27 18.94 395,475 398,065 -0.1
28/08/2019
19.02
 1,537,860 19.27 19.42 19.02 279,764 279,734 0.0
27/08/2019
19.27
 1,566,370 19.60 19.82 19.27 0 0 0
26/08/2019
19.60
 1,756,160 19.85 19.85 19.53 100,000 100,000 0
23/08/2019
19.85
 1,868,200 19.34 19.85 19.20 6,460 30 0.3
22/08/2019
19.34
 1,892,640 19.56 19.82 19.31 0 0 0
21/08/2019
19.56
 1,808,020 19.71 19.89 19.49 1,600,010 1,600,000 0.0
20/08/2019
19.71
 2,277,750 19.12 19.71 19.12 700 6,460 -0.3
19/08/2019
19.12
 2,849,780 18.98 19.23 18.69 43,300 40,000 0.2
16/08/2019
18.98
 4,531,020 19.34 20.11 18.98 0 0 0
15/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/08/2019
19.34
 2,223,880 19.05 19.34 18.76 20 700 -0.0
14/08/2019
19.05
 2,205,370 18.80 19.23 18.91 80 3,300 -0.2
13/08/2019
18.80
 2,237,980 18.73 19.05 18.51 458,190 450,120 0.4
12/08/2019
18.73
 1,817,920 18.30 18.84 18.16 3,751,090 3,749,320 0.1
09/08/2019
18.30
 1,751,680 18.01 18.41 17.91 0 80 -0.0
08/08/2019
18.01
 2,085,510 17.82 18.12 17.85 10 8,070 -0.4
07/08/2019
17.82
 1,246,410 17.53 17.82 17.53 0 1,790 -0.1
06/08/2019
17.53
 1,304,570 17.55 17.66 17.26 495,193 493,003 0.1
05/08/2019
17.55
 2,322,100 17.48 17.83 17.48 11,850 0 0.6
02/08/2019
17.48
 1,451,900 17.31 17.55 17.14 756,933 747,523 0.5
01/08/2019
17.31
 965,060 17.33 17.40 17.26 22,260 22,270 -0.0
31/07/2019
17.33
 1,111,880 17.12 17.33 17.01 50,000 61,850 -0.6
30/07/2019
17.12
 2,092,220 17.40 17.40 17.08 890 9,410 -0.4
29/07/2019
17.40
 1,130,450 17.48 17.48 17.26 277,182 279,032 -0.1
26/07/2019
17.48
 1,043,020 17.42 17.48 17.31 100 0 0.0
25/07/2019
17.42
 1,157,100 17.40 17.53 17.37 30,240 30,890 -0.0
24/07/2019
17.40
 1,952,770 17.48 17.69 17.40 264,410 263,930 0.0
23/07/2019
17.48
 948,550 17.31 17.48 17.23 92,120 92,220 -0.0
22/07/2019
17.31
 1,755,780 17.26 17.42 17.17 0 230 -0.0
19/07/2019
17.26
 2,811,560 16.76 17.30 16.80 0 890 -0.0
18/07/2019
16.76
 1,035,440 16.85 16.87 16.76 25,000 20,000 0.2
17/07/2019
16.85
 1,292,630 16.94 17.01 16.83 7,190 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |