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)
16/07/2019
16.94
 1,160,000 16.94 17.12 16.92 10 0 0.0
15/07/2019
16.94
 1,176,060 16.83 17.03 16.78 0 5,000 -0.2
12/07/2019
16.83
 1,241,970 16.83 16.99 16.76 3,470 7,190 -0.2
11/07/2019
16.83
 854,140 16.85 16.92 16.76 141,235 141,225 0.0
10/07/2019
16.85
 1,281,980 16.74 16.99 16.76 0 0 0
09/07/2019
16.74
 992,570 16.58 16.78 16.51 145,464 148,934 -0.2
08/07/2019
16.58
 1,303,050 16.69 16.80 16.49 120,000 120,000 0
05/07/2019
16.69
 1,137,770 16.81 16.83 16.62 0 0 0
04/07/2019
16.81
 1,275,800 16.76 16.90 16.76 8,750 0 0.4
03/07/2019
16.76
 1,275,860 16.80 16.80 16.67 600,260 598,700 0.1
02/07/2019
16.80
 1,600,280 16.87 17.01 16.71 1,783,346 1,783,346 0
01/07/2019
16.87
 2,551,280 16.29 16.87 16.44 0 8,750 -0.4
28/06/2019
16.29
 2,479,220 16.26 16.47 16.08 0 2,720 -0.1
27/06/2019
16.26
 1,221,860 16.53 16.53 16.22 143,420 143,420 0
26/06/2019
16.53
 1,014,470 16.65 16.65 16.51 636,580 636,580 0
25/06/2019
16.65
 3,269,450 16.17 16.67 16.04 20,000 20,000 0
24/06/2019
16.17
 726,160 16.26 16.28 16.17 0 0 0
21/06/2019
16.26
 872,460 16.26 16.33 16.20 0 0 0
20/06/2019
16.26
 1,356,030 15.99 16.26 15.99 0 0 0
19/06/2019
15.99
 530,820 15.78 16.01 15.83 690,000 691,420 -0.1
18/06/2019
15.78
 763,680 15.78 15.92 15.67 27,010 27,000 0.0
17/06/2019
15.78
 1,013,550 15.90 15.94 15.72 349,460 353,460 -0.2
14/06/2019
15.90
 559,800 15.95 16.08 15.90 0 0 0
13/06/2019
15.95
 856,270 16.13 16.15 15.94 50 10 0.0
12/06/2019
16.13
 1,284,520 16.19 16.33 16.12 28,750 28,750 0
11/06/2019
16.19
 1,296,500 16.15 16.33 16.08 11,790 0 0.5
10/06/2019
16.15
 1,227,340 16.19 16.37 16.04 0 50 -0.0
07/06/2019
16.19
 1,304,680 15.94 16.20 16.01 38,892 27,282 0.5
06/06/2019
15.94
 922,740 15.61 16.01 15.61 253,391 265,181 -0.5
05/06/2019
15.61
 500,100 15.51 15.72 15.58 190,010 190,000 0.0
04/06/2019
15.51
 537,160 15.58 15.65 15.49 50,000 61,610 -0.5
03/06/2019
15.58
 881,810 15.79 15.79 15.58 4,730 0 0.2
31/05/2019
15.79
 611,860 15.95 16.04 15.79 0 10 -0.0
30/05/2019
15.95
 986,450 15.79 16.01 15.72 0 0 0
29/05/2019
15.79
 1,505,300 16.06 16.06 15.76 0 4,730 -0.2
28/05/2019
16.06
 518,470 16.20 16.26 16.03 250,000 250,000 0
27/05/2019
16.20
 1,261,950 16.33 16.33 15.99 170,045 169,225 0.0
24/05/2019
16.33
 1,014,750 16.37 16.46 16.20 231,010 230,000 0.0
23/05/2019
16.37
 1,267,520 16.20 16.40 16.19 300,000 300,000 0
22/05/2019
16.20
 1,563,650 16.44 16.53 16.20 3,662,790 3,662,820 -0.0
21/05/2019
16.44
 1,016,530 16.20 16.49 16.24 36,320 31,000 0.2
20/05/2019
16.20
 1,792,130 15.92 16.22 15.94 100 0 0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/05/2019
15.92
 1,487,590 15.84 16.12 15.86 0 790 -0.0
16/05/2019
15.84
 1,891,290 16.08 16.17 15.84 1,002,880 1,006,320 -0.2
15/05/2019
16.08
 1,539,940 16.01 16.14 15.98 690 100 0.0
14/05/2019
16.01
 1,560,830 15.79 16.21 15.66 0 0 0
13/05/2019
15.79
 850,540 15.63 15.89 15.63 10 2,880 -0.1
10/05/2019
15.63
 1,027,830 15.50 15.71 15.55 0 690 -0.0
09/05/2019
15.50
 860,940 15.84 15.84 15.50 80,500 80,000 0.0
08/05/2019
15.84
 959,020 15.85 15.85 15.63 530,910 530,000 0.0
07/05/2019
15.85
 1,094,880 15.55 15.85 15.65 1,652,930 150,000 78.3
06/05/2019
15.55
 1,455,140 15.95 15.95 15.46 0 500 -0.0
03/05/2019
15.95
 1,059,570 15.90 15.95 15.82 0 910 -0.0
02/05/2019
15.90
 885,020 15.81 16.01 15.84 0 0 0
26/04/2019
15.81
 864,950 15.57 15.87 15.57 54,910 20,000 1.8
25/04/2019
15.57
 970,660 15.49 15.68 15.46 0 0 0
24/04/2019
15.49
 855,130 15.28 15.52 15.34 5,920 0 0.3
23/04/2019
15.28
 549,400 15.28 15.46 15.15 196,410 229,910 -1.6
22/04/2019
15.28
 826,090 15.46 15.47 15.25 200 0 0.0
19/04/2019
15.46
 453,980 15.47 15.60 15.44 0 5,910 -0.3
18/04/2019
15.47
 975,930 15.47 15.71 15.33 0 1,410 -0.1
17/04/2019
15.47
 1,959,530 15.28 15.79 15.38 47,200 47,400 -0.0
16/04/2019
15.28
 907,000 15.38 15.38 15.15 30,000 30,000 0
12/04/2019
15.38
 875,090 14.99 15.44 14.95 95,830 95,750 0.0
11/04/2019
14.99
 359,910 14.96 15.15 14.95 20,000 20,000 0
10/04/2019
14.96
 731,100 15.09 15.09 14.91 4,650 0 0.2
09/04/2019
15.09
 1,011,680 15.25 15.47 15.09 1,080 80 0.0
08/04/2019
15.25
 452,660 15.25 15.31 15.14 0 0 0
05/04/2019
15.25
 615,200 15.25 15.28 15.14 900,000 904,640 -0.2
04/04/2019
15.25
 1,716,130 15.06 15.38 15.07 0 1,080 -0.1
03/04/2019
15.06
 1,034,100 14.67 15.06 14.67 4,160 0 0.2
02/04/2019
14.67
 1,354,480 14.61 14.90 14.61 0 0 0
01/04/2019
14.61
 327,500 14.51 14.64 14.51 282,000 282,000 0
29/03/2019
14.51
 446,750 14.40 14.55 14.45 129,580 131,160 -0.1
28/03/2019
14.40
 362,360 14.36 14.47 14.28 0 0 0
27/03/2019
14.36
 589,040 14.28 14.39 14.29 0 0 0
26/03/2019
14.28
 386,120 14.16 14.36 14.20 0 2,580 -0.1
25/03/2019
14.16
 633,520 14.37 14.37 14.10 830,968 830,968 0
22/03/2019
14.37
 687,690 14.39 14.48 14.37 2,282,758 2,277,758 0.2
21/03/2019
14.39
 825,740 14.50 14.61 14.39 1,100 0 0.1
20/03/2019
14.50
 797,270 14.58 14.64 14.43 0 0 0
19/03/2019
14.58
 914,720 14.74 14.77 14.58 20,000 25,000 -0.2
18/03/2019
14.74
 994,080 14.67 14.82 14.66 9,180 1,090 0.4
15/03/2019
14.67
 1,041,840 14.75 14.77 14.59 0 0 0
14/03/2019
14.75
 533,480 14.74 14.83 14.67 170,000 170,000 0
13/03/2019
14.74
 1,001,890 14.83 14.90 14.74 573,000 582,180 -0.4
12/03/2019
14.83
 1,930,870 14.20 14.83 14.28 0 0 0
11/03/2019
14.20
 364,520 14.24 14.31 14.18 20,000 20,000 0
08/03/2019
14.24
 693,180 14.28 14.29 14.18 720 0 0.0
07/03/2019
14.28
 374,340 14.23 14.36 14.23 0 0 0
06/03/2019
14.23
 695,230 14.32 14.39 14.18 0 0 0
05/03/2019
14.32
 824,300 14.36 14.42 14.29 0 720 -0.0
04/03/2019
14.36
 806,770 14.23 14.42 14.23 30,000 30,000 0
01/03/2019
14.23
 590,780 14.10 14.23 14.08 20,010 20,000 0.0
28/02/2019
14.10
 1,372,190 14.39 14.39 14.10 39,070 39,070 0
27/02/2019
14.39
 485,650 14.42 14.50 14.32 540 0 0.0
26/02/2019
14.42
 663,220 14.51 14.55 14.36 8,200 0 0.4
25/02/2019
14.51
 1,023,660 14.42 14.74 14.50 5,585,510 5,585,500 0.0
22/02/2019
14.42
 1,243,720 14.29 14.48 14.16 10 540 -0.0
21/02/2019
14.29
 749,950 14.31 14.32 14.13 0 8,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |