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)
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
28/05/2019
15.90
 518,470 16.04 16.09 15.86 250,000 250,000 0
27/05/2019
16.04
 1,261,950 16.16 16.16 15.83 170,045 169,225 0.0
24/05/2019
16.16
 1,014,750 16.20 16.29 16.04 231,010 230,000 0.0
23/05/2019
16.20
 1,267,520 16.04 16.23 16.02 300,000 300,000 0
22/05/2019
16.04
 1,563,650 16.27 16.36 16.04 3,662,790 3,662,820 -0.0
21/05/2019
16.27
 1,016,530 16.04 16.32 16.07 36,320 31,000 0.2
20/05/2019
16.04
 1,792,130 15.75 16.06 15.77 100 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
15.75
 1,487,590 15.68 15.95 15.70 0 790 -0.0
16/05/2019
15.68
 1,891,290 15.91 16.01 15.68 1,002,880 1,006,320 -0.2
15/05/2019
15.91
 1,539,940 15.85 15.98 15.82 690 100 0.0
14/05/2019
15.85
 1,560,830 15.63 16.04 15.50 0 0 0
13/05/2019
15.63
 850,540 15.47 15.72 15.47 10 2,880 -0.1
10/05/2019
15.47
 1,027,830 15.34 15.55 15.39 0 690 -0.0
09/05/2019
15.34
 860,940 15.68 15.68 15.34 80,500 80,000 0.0
08/05/2019
15.68
 959,020 15.69 15.69 15.47 530,910 530,000 0.0
07/05/2019
15.69
 1,094,880 15.39 15.69 15.49 1,652,930 150,000 78.3
06/05/2019
15.39
 1,455,140 15.79 15.79 15.30 0 500 -0.0
03/05/2019
15.79
 1,059,570 15.74 15.79 15.66 0 910 -0.0
02/05/2019
15.74
 885,020 15.64 15.85 15.68 0 0 0
26/04/2019
15.64
 864,950 15.41 15.71 15.41 54,910 20,000 1.8
25/04/2019
15.41
 970,660 15.33 15.52 15.30 0 0 0
24/04/2019
15.33
 855,130 15.12 15.36 15.19 5,920 0 0.3
23/04/2019
15.12
 549,400 15.12 15.30 15.00 196,410 229,910 -1.6
22/04/2019
15.12
 826,090 15.30 15.31 15.09 200 0 0.0
19/04/2019
15.30
 453,980 15.31 15.44 15.28 0 5,910 -0.3
18/04/2019
15.31
 975,930 15.31 15.55 15.17 0 1,410 -0.1
17/04/2019
15.31
 1,959,530 15.12 15.63 15.22 47,200 47,400 -0.0
16/04/2019
15.12
 907,000 15.22 15.22 15.00 30,000 30,000 0
12/04/2019
15.22
 875,090 14.84 15.28 14.79 95,830 95,750 0.0

Chính sách bảo mật | Điều khoản sử dụng |