CTCP FPT (fpt)

78.60
-0.80
(-1.01%)
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
(2026-02-23) 		-16.30 -17.25% 312,085,200 -85,210,600 -7,588.1
75.90
94.50
79.40
2 tháng
(2026-01-16) 		-27.10 -25.74% 550,996,300 -103,121,300 -9,315.1
75.90
106.10
79.40
3 tháng
(2025-12-17) 		-17.70 -18.46% 685,723,900 -99,458,800 -8,952.5
75.90
106.10
79.40
6 tháng
(2025-09-18) 		-23.74 -23.29% 1,261,907,000 -79,942,600 -6,907.0
75.90
106.10
79.40
12 tháng
(2025-03-24) 		-31.88 -28.96% 2,260,641,100 -164,920,983 -16,456.9
75.90
110.95
79.40
24 tháng
(2024-03-27) 		-6.11 -7.24% 3,367,066,100 -255,080,110 -28,711.1
75.90
131.67
79.40
36 tháng
(2023-04-03) 		27.90 55.46% 3,832,187,000 -256,124,488 -28,819.6
48.68
131.67
79.40
60 tháng
(2021-04-12) 		42.71 120.37% 4,759,953,100 -251,367,579 -28,278.9
34.45
131.67
79.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
20.77
 829,050 20.73 20.95 20.73 214,410 229,690 -0.9
15/10/2019
20.73
 663,910 20.84 20.88 20.73 120,910 145,950 -1.4
14/10/2019
20.84
 2,231,030 20.41 21.02 20.52 121,400 141,400 -1.2
11/10/2019
20.41
 794,420 20.37 20.55 20.37 0 2,410 -0.1
10/10/2019
20.37
 808,000 20.37 20.59 20.37 0 910 -0.1
09/10/2019
20.37
 937,530 20.26 20.59 20.16 5,000 0 0.3
08/10/2019
20.26
 1,337,220 20.05 20.30 19.94 0 0 0
07/10/2019
20.05
 2,371,810 20.52 20.66 20.05 700 1,830 -0.1
04/10/2019
20.52
 1,271,210 20.66 20.77 20.48 3,140 5,000 -0.1
03/10/2019
20.66
 2,804,850 20.66 20.73 20.37 0 0 0
02/10/2019
20.66
 2,439,020 21.13 21.17 20.66 96,160 96,840 -0.0
01/10/2019
21.13
 1,644,130 20.84 21.13 20.81 940 3,140 -0.1
30/09/2019
20.84
 2,199,170 21.13 21.49 20.84 171,800 170,000 0.1
27/09/2019
21.13
 2,510,520 20.84 21.24 20.73 0 20 -0.0
26/09/2019
20.84
 992,640 20.73 20.95 20.66 30,661 31,231 -0.0
25/09/2019
20.73
 1,442,410 20.30 20.73 20.26 2,010 1,800 0.0
24/09/2019
20.30
 2,537,600 20.41 20.59 20.16 1,500,010 1,500,000 0.0
23/09/2019
20.41
 2,313,090 21.02 21.06 20.41 1,511,980 1,507,660 0.3
20/09/2019
21.02
 1,396,120 20.88 21.24 20.81 640 2,000 -0.1
19/09/2019
20.88
 1,432,730 20.37 20.88 20.30 0 0 0
18/09/2019
20.37
 2,592,910 20.81 20.91 20.34 1,465,954 1,470,644 -0.3
17/09/2019
20.81
 1,194,690 20.84 20.99 20.63 478,187 421,827 3.5
16/09/2019
20.84
 1,339,560 20.52 20.95 20.48 1,190 0 0.1
13/09/2019
20.52
 2,123,900 20.41 20.73 20.34 2,727,500 2,727,500 0
12/09/2019
20.41
 3,799,910 19.54 20.41 19.65 0 57,000 -3.2
11/09/2019
19.54
 1,179,670 19.51 19.58 19.29 70,200 71,390 -0.1
10/09/2019
19.51
 1,731,610 19.43 19.65 19.36 50,000 50,000 0
09/09/2019
19.43
 2,507,800 19.11 19.65 18.96 790 0 0.0
06/09/2019
19.11
 1,142,710 19.00 19.22 18.89 0 0 0
05/09/2019
19.00
 1,243,680 19.22 19.33 19.00 304,547 304,547 0
04/09/2019
19.22
 1,655,300 19.40 19.58 19.14 52,590 50,790 0.1
03/09/2019
19.40
 1,360,230 19.18 19.51 19.14 67,681 67,681 0
30/08/2019
19.18
 708,360 19.04 19.29 19.11 50,000 50,000 0
29/08/2019
19.04
 972,940 18.82 19.07 18.75 395,475 398,065 -0.1
28/08/2019
18.82
 1,537,860 19.07 19.22 18.82 279,764 279,734 0.0
27/08/2019
19.07
 1,566,370 19.40 19.61 19.07 0 0 0
26/08/2019
19.40
 1,756,160 19.65 19.65 19.33 100,000 100,000 0
23/08/2019
19.65
 1,868,200 19.14 19.65 19.00 6,460 30 0.3
22/08/2019
19.14
 1,892,640 19.36 19.61 19.11 0 0 0
21/08/2019
19.36
 1,808,020 19.51 19.69 19.29 1,600,010 1,600,000 0.0
20/08/2019
19.51
 2,277,750 18.93 19.51 18.93 700 6,460 -0.3
19/08/2019
18.93
 2,849,780 18.78 19.04 18.49 43,300 40,000 0.2
16/08/2019
18.78
 4,531,020 19.14 19.90 18.78 0 0 0
15/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/08/2019
19.14
 2,223,880 18.86 19.14 18.57 20 700 -0.0
14/08/2019
18.86
 2,205,370 18.61 19.03 18.71 80 3,300 -0.2
13/08/2019
18.61
 2,237,980 18.54 18.86 18.32 458,190 450,120 0.4
12/08/2019
18.54
 1,817,920 18.11 18.64 17.97 3,751,090 3,749,320 0.1
09/08/2019
18.11
 1,751,680 17.83 18.22 17.72 0 80 -0.0
08/08/2019
17.83
 2,085,510 17.63 17.93 17.67 10 8,070 -0.4
07/08/2019
17.63
 1,246,410 17.35 17.63 17.35 0 1,790 -0.1
06/08/2019
17.35
 1,304,570 17.37 17.47 17.08 495,193 493,003 0.1
05/08/2019
17.37
 2,322,100 17.30 17.65 17.30 11,850 0 0.6
02/08/2019
17.30
 1,451,900 17.14 17.37 16.96 756,933 747,523 0.5
01/08/2019
17.14
 965,060 17.15 17.23 17.08 22,260 22,270 -0.0
31/07/2019
17.15
 1,111,880 16.94 17.15 16.84 50,000 61,850 -0.6
30/07/2019
16.94
 2,092,220 17.23 17.23 16.91 890 9,410 -0.4
29/07/2019
17.23
 1,130,450 17.30 17.30 17.08 277,182 279,032 -0.1
26/07/2019
17.30
 1,043,020 17.24 17.30 17.14 100 0 0.0
25/07/2019
17.24
 1,157,100 17.23 17.35 17.19 30,240 30,890 -0.0
24/07/2019
17.23
 1,952,770 17.30 17.51 17.23 264,410 263,930 0.0
23/07/2019
17.30
 948,550 17.14 17.30 17.05 92,120 92,220 -0.0
22/07/2019
17.14
 1,755,780 17.08 17.24 16.99 0 230 -0.0
19/07/2019
17.08
 2,811,560 16.59 17.12 16.62 0 890 -0.0
18/07/2019
16.59
 1,035,440 16.68 16.69 16.59 25,000 20,000 0.2
17/07/2019
16.68
 1,292,630 16.76 16.84 16.66 7,190 0 0.3
16/07/2019
16.76
 1,160,000 16.76 16.94 16.75 10 0 0.0
15/07/2019
16.76
 1,176,060 16.66 16.85 16.60 0 5,000 -0.2
12/07/2019
16.66
 1,241,970 16.66 16.82 16.59 3,470 7,190 -0.2
11/07/2019
16.66
 854,140 16.68 16.75 16.59 141,235 141,225 0.0
10/07/2019
16.68
 1,281,980 16.57 16.82 16.59 0 0 0
09/07/2019
16.57
 992,570 16.41 16.60 16.34 145,464 148,934 -0.2
08/07/2019
16.41
 1,303,050 16.52 16.62 16.32 120,000 120,000 0
05/07/2019
16.52
 1,137,770 16.64 16.66 16.45 0 0 0
04/07/2019
16.64
 1,275,800 16.59 16.73 16.59 8,750 0 0.4
03/07/2019
16.59
 1,275,860 16.62 16.62 16.50 600,260 598,700 0.1
02/07/2019
16.62
 1,600,280 16.69 16.84 16.53 1,783,346 1,783,346 0
01/07/2019
16.69
 2,551,280 16.13 16.69 16.27 0 8,750 -0.4
28/06/2019
16.13
 2,479,220 16.09 16.30 15.91 0 2,720 -0.1
27/06/2019
16.09
 1,221,860 16.36 16.36 16.06 143,420 143,420 0
26/06/2019
16.36
 1,014,470 16.48 16.48 16.34 636,580 636,580 0
25/06/2019
16.48
 3,269,450 16.00 16.50 15.88 20,000 20,000 0
24/06/2019
16.00
 726,160 16.09 16.11 16.00 0 0 0
21/06/2019
16.09
 872,460 16.09 16.16 16.04 0 0 0
20/06/2019
16.09
 1,356,030 15.83 16.09 15.83 0 0 0
19/06/2019
15.83
 530,820 15.61 15.84 15.67 690,000 691,420 -0.1
18/06/2019
15.61
 763,680 15.61 15.75 15.51 27,010 27,000 0.0
17/06/2019
15.61
 1,013,550 15.74 15.77 15.56 349,460 353,460 -0.2
14/06/2019
15.74
 559,800 15.79 15.91 15.74 0 0 0
13/06/2019
15.79
 856,270 15.97 15.98 15.77 50 10 0.0
12/06/2019
15.97
 1,284,520 16.02 16.16 15.95 28,750 28,750 0
11/06/2019
16.02
 1,296,500 15.98 16.16 15.91 11,790 0 0.5
10/06/2019
15.98
 1,227,340 16.02 16.20 15.88 0 50 -0.0
07/06/2019
16.02
 1,304,680 15.77 16.04 15.84 38,892 27,282 0.5
06/06/2019
15.77
 922,740 15.45 15.84 15.45 253,391 265,181 -0.5
05/06/2019
15.45
 500,100 15.35 15.56 15.42 190,010 190,000 0.0
04/06/2019
15.35
 537,160 15.42 15.49 15.33 50,000 61,610 -0.5
03/06/2019
15.42
 881,810 15.63 15.63 15.42 4,730 0 0.2
31/05/2019
15.63
 611,860 15.79 15.88 15.63 0 10 -0.0
30/05/2019
15.79
 986,450 15.63 15.84 15.56 0 0 0
29/05/2019
15.63
 1,505,300 15.90 15.90 15.59 0 4,730 -0.2

Chính sách bảo mật | Điều khoản sử dụng |