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) 		-15.10 -15.98% 321,304,000 -85,396,100 -7,602.8
75.90
94.50
78.60
2 tháng
(2026-01-19) 		-26.40 -24.95% 536,344,000 -105,416,700 -9,545.1
75.90
106.10
78.60
3 tháng
(2025-12-18) 		-15 -15.89% 689,974,900 -100,716,000 -9,069.7
75.90
106.10
78.60
6 tháng
(2025-09-19) 		-22.54 -22.11% 1,262,927,400 -79,976,500 -6,905.7
75.90
106.10
78.60
12 tháng
(2025-03-24) 		-30.68 -27.87% 2,269,859,900 -165,106,483 -16,471.7
75.90
110.95
78.60
24 tháng
(2024-03-28) 		-6.30 -7.35% 3,374,964,700 -255,263,910 -28,725.6
75.90
131.67
78.60
36 tháng
(2023-04-03) 		29.10 57.85% 3,841,405,800 -256,309,988 -28,834.3
48.68
131.67
78.60
60 tháng
(2021-04-13) 		44.52 127.63% 4,767,149,400 -251,530,279 -28,291.8
34.45
131.67
78.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2018
13.26
 212,530 13.42 13.51 13.26 0 3,200 -0.1
21/12/2018
13.42
 453,810 13.28 13.42 13.23 33,540 30,000 0.1
20/12/2018
13.28
 461,210 13.29 13.39 13.28 1,330 0 0.1
19/12/2018
13.29
 471,580 13.26 13.45 13.21 60,200 59,000 0.1
18/12/2018
13.26
 1,125,660 13.58 13.58 13.21 0 3,540 -0.1
17/12/2018
13.58
 777,640 13.94 13.94 13.58 11,700 1,330 0.5
14/12/2018
13.94
 787,920 14.08 14.14 13.92 22,700 21,200 0.1
13/12/2018
14.08
 780,570 14.03 14.29 14.05 0 0 0
12/12/2018
14.03
 664,120 13.91 14.07 13.91 679,280 690,980 -0.5
11/12/2018
13.91
 382,700 13.95 14.05 13.86 0 2,700 -0.1
10/12/2018
13.95
 694,990 14.24 14.24 13.95 2,060 0 0.1
07/12/2018
14.24
 763,170 14.02 14.32 14.08 0 0 0
06/12/2018
14.02
 484,120 14.08 14.14 13.91 400,000 400,000 0
05/12/2018
14.08
 605,880 14.19 14.19 14.02 0 2,060 -0.1
04/12/2018
14.19
 1,011,170 14.18 14.37 14.13 5,570 0 0.3
03/12/2018
14.18
 1,136,360 13.54 14.18 13.64 400 0 0.0
30/11/2018
13.54
 323,780 13.54 13.56 13.47 65,000 65,000 0
29/11/2018
13.54
 523,610 13.51 13.73 13.54 0 5,570 -0.2
28/11/2018
13.51
 256,240 13.50 13.53 13.43 0 400 -0.0
27/11/2018
13.50
 341,670 13.40 13.54 13.42 2,700 0 0.1
26/11/2018
13.40
 483,470 13.59 13.59 13.40 3,230 0 0.1
23/11/2018
13.59
 346,060 13.70 13.72 13.58 10 0 0.0
22/11/2018
13.70
 323,300 13.70 13.77 13.65 0 2,700 -0.1
21/11/2018
13.70
 513,360 13.70 13.70 13.48 637,670 640,900 -0.1
20/11/2018
13.70
 550,140 13.62 13.70 13.53 11,700 10 0.5
19/11/2018
13.62
 396,020 13.50 13.64 13.51 0 0 0
16/11/2018
13.50
 639,910 13.32 13.54 13.34 0 0 0
15/11/2018
13.32
 498,790 13.34 13.39 13.17 0 11,700 -0.5
14/11/2018
13.34
 752,440 13.15 13.34 13.13 34,900 34,710 0.0
13/11/2018
13.15
 438,030 13.24 13.24 13.01 0 0 0
12/11/2018
13.24
 273,110 13.02 13.24 12.99 350 0 0.0
09/11/2018
13.02
 635,120 13.31 13.31 13.01 0 190 -0.0
08/11/2018
13.31
 352,130 13.21 13.39 13.24 40 0 0.0
07/11/2018
13.21
 495,560 13.31 13.42 13.15 10 350 -0.0
06/11/2018
13.31
 470,930 13.43 13.50 13.29 28,760 28,750 0.0
05/11/2018
13.43
 265,620 13.54 13.58 13.32 0 40 -0.0
02/11/2018
13.54
 593,810 13.23 13.58 13.28 154,580 147,590 0.3
01/11/2018
13.23
 469,760 13.24 13.39 13.23 151,640 150,000 0.1
31/10/2018
13.24
 325,140 12.94 13.26 13.04 2,000 0 0.1
30/10/2018
12.94
 452,630 12.94 13.20 12.90 6,010 7,000 -0.0
29/10/2018
12.94
 462,380 12.88 13.09 12.79 0 1,640 -0.1
26/10/2018
12.88
 919,770 12.96 13.18 12.88 1,310 2,000 -0.0
25/10/2018
12.96
 757,730 13.20 13.20 12.63 0 6,010 -0.2
24/10/2018
13.20
 562,380 13.32 13.43 13.20 5,610 0 0.2
23/10/2018
13.32
 1,150,850 13.62 13.62 13.13 0 1,310 -0.1
22/10/2018
13.62
 429,360 13.58 13.80 13.61 1,000 0 0.0
19/10/2018
13.58
 925,420 13.77 13.77 13.54 1,630 5,610 -0.2
18/10/2018
13.77
 710,630 13.77 13.89 13.70 0 0 0
17/10/2018
13.77
 474,320 13.65 13.89 13.73 21,930 1,000 1.0
16/10/2018
13.65
 603,710 13.58 13.73 13.48 79,151 77,171 0.1
15/10/2018
13.58
 495,650 13.83 13.89 13.58 33,290 23,090 0.4
12/10/2018
13.83
 1,377,940 13.48 13.89 13.17 0 21,930 -0.9
11/10/2018
13.48
 2,177,930 14.30 14.30 13.35 4,100 3,610 0.0
10/10/2018
14.30
 695,690 14.11 14.33 14.11 3,450 10,200 -0.3
09/10/2018
14.11
 399,440 14.21 14.25 14.11 241,700 241,700 0
08/10/2018
14.21
 511,810 14.40 14.40 14.21 0 4,100 -0.2
05/10/2018
14.40
 508,450 14.48 14.52 14.38 0 3,450 -0.2
04/10/2018
14.48
 471,280 14.37 14.52 14.33 0 0 0
03/10/2018
14.37
 373,060 14.30 14.43 14.29 0 0 0
02/10/2018
14.30
 854,660 14.52 14.52 14.29 131,000 131,000 0
01/10/2018
14.52
 519,760 14.62 14.67 14.51 0 0 0
28/09/2018
14.62
 559,790 14.59 14.68 14.60 3,170 0 0.1
27/09/2018
14.59
 750,790 14.54 14.68 14.54 130,000 130,000 0
26/09/2018
14.54
 1,028,940 14.49 14.78 14.48 0 0 0
25/09/2018
14.49
 746,530 14.55 14.55 14.46 0 0 0
24/09/2018
14.55
 991,190 14.49 14.68 14.46 5,460 0 0.3
21/09/2018
14.49
 1,327,270 14.49 14.54 14.27 127,200 141,610 -0.7
20/09/2018
14.49
 1,126,260 14.35 14.59 14.22 1,035,200 1,035,200 0
19/09/2018
14.35
 1,352,060 14.14 14.41 14.14 13,990 5,460 0.4
18/09/2018
14.14
 799,660 13.92 14.14 13.80 10 0 0.0
17/09/2018
13.92
 564,810 14.07 14.07 13.92 0 0 0
14/09/2018
14.07
 2,772,660 13.70 14.11 13.77 0 13,990 -0.6
13/09/2018
13.70
 646,170 13.59 13.86 13.64 0 0 0
12/09/2018
13.59
 477,500 13.62 13.80 13.59 1,800 0 0.1
11/09/2018
13.62
 562,280 13.43 13.64 13.43 0 0 0
10/09/2018
13.43
 367,280 13.58 13.64 13.43 0 0 0
07/09/2018
13.58
 508,770 13.37 13.58 13.37 0 2,700 -0.1
06/09/2018
13.37
 1,206,190 13.67 13.67 13.37 310,000 321,830 -0.5
05/09/2018
13.67
 843,460 13.92 13.95 13.58 0 700 -0.0
04/09/2018
13.92
 634,400 13.95 14.11 13.89 0 7,510 -0.3
31/08/2018
13.95
 1,027,280 13.94 14.18 13.92 0 310 -0.0
30/08/2018
13.94
 632,170 13.95 13.95 13.88 0 0 0
29/08/2018
13.95
 775,370 13.95 14.02 13.88 1,217,147 1,217,147 0
28/08/2018
13.95
 909,720 14.02 14.03 13.91 0 110 -0.0
27/08/2018
14.02
 808,140 14.03 14.05 13.95 100,790 100,790 0
24/08/2018
14.03
 629,740 14.02 14.05 13.86 0 0 0
23/08/2018
14.02
 1,004,880 13.91 14.05 13.92 0 0 0
22/08/2018
13.91
 1,152,700 13.80 13.99 13.80 0 1,360 -0.1
21/08/2018
13.80
 720,470 13.80 13.83 13.70 107,140 107,390 -0.0
20/08/2018
13.80
 955,270 13.73 13.99 13.62 0 0 0
17/08/2018
13.73
 928,050 13.58 13.73 13.58 0 0 0
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2018
13.58
 1,378,580 13.51 13.58 13.40 0 0 0
15/08/2018
13.51
 1,658,080 13.67 13.79 13.48 0 0 0
14/08/2018
13.67
 1,601,310 13.40 13.68 13.45 30,000 30,000 0
13/08/2018
13.40
 1,038,760 13.30 13.48 13.30 35,000 35,000 0
10/08/2018
13.30
 797,270 13.20 13.40 13.17 0 0 0
09/08/2018
13.20
 1,232,720 13.11 13.33 13.13 0 0 0
08/08/2018
13.11
 764,020 12.94 13.14 12.93 0 0 0
07/08/2018
12.94
 645,810 13.03 13.05 12.88 0 420 -0.0
06/08/2018
13.03
 350,030 13.14 13.17 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |