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)
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
15/02/2019
13.95
 647,230 13.97 14.03 13.89 750 0 0.0
14/02/2019
13.97
 616,980 14.07 14.18 13.97 20,000 23,590 -0.2
13/02/2019
14.07
 1,125,370 13.86 14.21 13.89 552,730 550,010 0.1
12/02/2019
13.86
 701,570 13.94 14.08 13.86 0 750 -0.0
11/02/2019
13.94
 1,000,430 13.45 13.99 13.48 0 0 0
01/02/2019
13.45
 599,890 13.64 13.64 13.10 270 2,730 -0.1
31/01/2019
13.64
 517,260 13.64 13.70 13.54 0 0 0
30/01/2019
13.64
 689,260 13.42 13.70 13.39 0 0 0
29/01/2019
13.42
 430,580 13.29 13.42 13.26 7,500 270 0.3
28/01/2019
13.29
 216,330 13.39 13.42 13.29 0 0 0
25/01/2019
13.39
 213,470 13.40 13.45 13.35 1,630 0 0.1
24/01/2019
13.40
 234,470 13.37 13.45 13.37 0 7,500 -0.3
23/01/2019
13.37
 193,460 13.37 13.39 13.31 320,977 320,977 0
22/01/2019
13.37
 141,480 13.42 13.50 13.37 0 1,630 -0.1
21/01/2019
13.42
 247,800 13.26 13.51 13.32 0 0 0
18/01/2019
13.26
 227,150 13.26 13.42 13.26 0 0 0
17/01/2019
13.26
 379,770 13.43 13.50 13.26 20,000 20,000 0
16/01/2019
13.43
 186,590 13.51 13.58 13.43 180 0 0.0
15/01/2019
13.51
 339,480 13.42 13.51 13.35 0 0 0
14/01/2019
13.42
 398,400 13.32 13.45 13.26 0 0 0
11/01/2019
13.32
 596,090 13.31 13.43 13.28 136,878 137,058 -0.0
10/01/2019
13.31
 207,330 13.39 13.43 13.31 326,751 326,751 0
09/01/2019
13.39
 309,040 13.26 13.45 13.23 0 0 0
08/01/2019
13.26
 295,660 13.20 13.26 13.17 0 0 0
07/01/2019
13.20
 408,470 12.98 13.29 13.13 0 0 0
04/01/2019
12.98
 318,570 12.88 13.09 12.79 0 0 0
03/01/2019
12.88
 716,600 13.01 13.09 12.85 0 0 0
02/01/2019
13.01
 459,120 13.32 13.32 12.99 20,010 20,000 0.0
28/12/2018
13.32
 387,170 13.20 13.32 13.20 3,000 0 0.1
27/12/2018
13.20
 454,860 13.07 13.34 13.20 83,200 80,000 0.1
26/12/2018
13.07
 333,590 13.10 13.21 13.07 0 0 0
25/12/2018
13.10
 732,310 13.26 13.26 12.94 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |