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)
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
03/08/2018
13.14
 719,840 13.17 13.30 13.08 0 30 -0.0
02/08/2018
13.17
 726,710 12.96 13.17 12.83 0 860 -0.0
01/08/2018
12.96
 2,431,450 13.20 13.28 12.93 0 1,090 -0.0
31/07/2018
13.20
 1,591,210 13.36 13.42 13.20 100,000 100,260 -0.0
30/07/2018
13.36
 1,197,220 13.36 13.42 13.33 0 20 -0.0
27/07/2018
13.36
 1,291,840 13.13 13.54 13.13 0 0 0
26/07/2018
13.13
 717,640 13.08 13.27 12.99 0 14,270 -0.6
25/07/2018
13.08
 1,326,030 13.02 13.51 13.02 69,000 72,990 -0.2
24/07/2018
13.02
 1,167,460 12.96 13.10 12.77 251,100 251,100 0
23/07/2018
12.96
 1,111,700 12.83 13.17 12.91 0 0 0
20/07/2018
12.83
 851,350 13.11 13.11 12.73 219,000 219,000 0
19/07/2018
13.11
 753,150 13.24 13.24 13.02 70,000 70,000 0
18/07/2018
13.24
 1,096,080 12.93 13.24 12.93 100,000 103,830 -0.2
17/07/2018
12.93
 1,297,460 12.62 12.93 12.51 86,000 86,000 0
16/07/2018
12.62
 645,230 12.53 12.80 12.54 119,000 119,000 0
13/07/2018
12.53
 1,060,620 11.97 12.59 12.12 0 940 -0.0
12/07/2018
11.97
 684,480 12.09 12.23 11.88 86,000 86,010 -0.0
11/07/2018
12.09
 801,770 12.46 12.46 11.91 0 0 0
10/07/2018
12.46
 249,100 12.39 12.56 12.34 0 0 0
09/07/2018
12.39
 583,920 12.59 12.76 12.28 41,250 43,560 -0.1
06/07/2018
12.59
 913,260 12.19 12.86 12.00 610 0 0.0
05/07/2018
12.19
 711,240 12.34 12.37 11.88 3,820 0 0.2
04/07/2018
12.34
 980,200 12.03 12.34 11.88 1,180 0 0.0
03/07/2018
12.03
 1,351,030 12.40 12.54 12.03 0 610 -0.0
02/07/2018
12.40
 979,030 12.80 12.93 12.34 95,180 99,000 -0.2
29/06/2018
12.80
 759,780 13.11 13.27 12.80 0 1,180 -0.1
28/06/2018
13.11
 1,175,250 13.67 13.67 13.11 0 0 0
27/06/2018
13.67
 256,990 13.73 13.85 13.65 233,000 233,000 0
26/06/2018
13.73
 240,850 13.91 13.91 13.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |