CTCP FPT (fpt)

73.20
-1.10
(-1.48%)
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)
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
11/04/2019
14.84
 359,910 14.81 15.00 14.79 20,000 20,000 0
10/04/2019
14.81
 731,100 14.93 14.93 14.76 4,650 0 0.2
09/04/2019
14.93
 1,011,680 15.09 15.31 14.93 1,080 80 0.0
08/04/2019
15.09
 452,660 15.09 15.15 14.98 0 0 0
05/04/2019
15.09
 615,200 15.09 15.12 14.98 900,000 904,640 -0.2
04/04/2019
15.09
 1,716,130 14.90 15.22 14.92 0 1,080 -0.1
03/04/2019
14.90
 1,034,100 14.52 14.90 14.52 4,160 0 0.2
02/04/2019
14.52
 1,354,480 14.46 14.74 14.46 0 0 0
01/04/2019
14.46
 327,500 14.37 14.49 14.37 282,000 282,000 0
29/03/2019
14.37
 446,750 14.25 14.40 14.30 129,580 131,160 -0.1
28/03/2019
14.25
 362,360 14.21 14.32 14.13 0 0 0
27/03/2019
14.21
 589,040 14.13 14.24 14.14 0 0 0
26/03/2019
14.13
 386,120 14.02 14.21 14.05 0 2,580 -0.1
25/03/2019
14.02
 633,520 14.22 14.22 13.95 830,968 830,968 0
22/03/2019
14.22
 687,690 14.24 14.33 14.22 2,282,758 2,277,758 0.2
21/03/2019
14.24
 825,740 14.35 14.46 14.24 1,100 0 0.1
20/03/2019
14.35
 797,270 14.43 14.49 14.29 0 0 0
19/03/2019
14.43
 914,720 14.59 14.62 14.43 20,000 25,000 -0.2
18/03/2019
14.59
 994,080 14.52 14.67 14.51 9,180 1,090 0.4
15/03/2019
14.52
 1,041,840 14.60 14.62 14.44 0 0 0
14/03/2019
14.60
 533,480 14.59 14.68 14.52 170,000 170,000 0
13/03/2019
14.59
 1,001,890 14.68 14.74 14.59 573,000 582,180 -0.4
12/03/2019
14.68
 1,930,870 14.05 14.68 14.13 0 0 0
11/03/2019
14.05
 364,520 14.10 14.16 14.03 20,000 20,000 0
08/03/2019
14.10
 693,180 14.13 14.14 14.03 720 0 0.0
07/03/2019
14.13
 374,340 14.08 14.21 14.08 0 0 0
06/03/2019
14.08
 695,230 14.18 14.24 14.03 0 0 0
05/03/2019
14.18
 824,300 14.21 14.27 14.14 0 720 -0.0
04/03/2019
14.21
 806,770 14.08 14.27 14.08 30,000 30,000 0
01/03/2019
14.08
 590,780 13.95 14.08 13.94 20,010 20,000 0.0
28/02/2019
13.95
 1,372,190 14.24 14.24 13.95 39,070 39,070 0
27/02/2019
14.24
 485,650 14.27 14.35 14.18 540 0 0.0
26/02/2019
14.27
 663,220 14.37 14.40 14.21 8,200 0 0.4
25/02/2019
14.37
 1,023,660 14.27 14.59 14.35 5,585,510 5,585,500 0.0
22/02/2019
14.27
 1,243,720 14.14 14.33 14.02 10 540 -0.0
21/02/2019
14.14
 749,950 14.16 14.18 13.99 0 8,200 -0.4
20/02/2019
14.16
 499,430 14.02 14.22 13.99 50,000 50,010 -0.0
19/02/2019
14.02
 1,470,880 14.02 14.25 13.99 3,590 10 0.2
18/02/2019
14.02
 306,310 13.95 14.08 13.92 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |