CTCP FPT (fpt)

96.20
-1.30
(-1.33%)
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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
14.71
 991,190 14.64 14.83 14.61 5,460 0 0.3
21/09/2018
14.64
 1,327,270 14.64 14.69 14.42 127,200 141,610 -0.7
20/09/2018
14.64
 1,126,260 14.50 14.74 14.37 1,035,200 1,035,200 0
19/09/2018
14.50
 1,352,060 14.29 14.56 14.29 13,990 5,460 0.4
18/09/2018
14.29
 799,660 14.07 14.29 13.94 10 0 0.0
17/09/2018
14.07
 564,810 14.21 14.21 14.07 0 0 0
14/09/2018
14.21
 2,772,660 13.84 14.26 13.91 0 13,990 -0.6
13/09/2018
13.84
 646,170 13.73 14.00 13.78 0 0 0
12/09/2018
13.73
 477,500 13.77 13.94 13.73 1,800 0 0.1
11/09/2018
13.77
 562,280 13.57 13.78 13.57 0 0 0
10/09/2018
13.57
 367,280 13.72 13.78 13.57 0 0 0
07/09/2018
13.72
 508,770 13.51 13.72 13.51 0 2,700 -0.1
06/09/2018
13.51
 1,206,190 13.81 13.81 13.51 310,000 321,830 -0.5
05/09/2018
13.81
 843,460 14.07 14.10 13.72 0 700 -0.0
04/09/2018
14.07
 634,400 14.10 14.26 14.04 0 7,510 -0.3
31/08/2018
14.10
 1,027,280 14.08 14.32 14.07 0 310 -0.0
30/08/2018
14.08
 632,170 14.10 14.10 14.02 0 0 0
29/08/2018
14.10
 775,370 14.10 14.16 14.02 1,217,147 1,217,147 0
28/08/2018
14.10
 909,720 14.16 14.18 14.05 0 110 -0.0
27/08/2018
14.16
 808,140 14.18 14.20 14.10 100,790 100,790 0
24/08/2018
14.18
 629,740 14.16 14.20 14.00 0 0 0
23/08/2018
14.16
 1,004,880 14.05 14.20 14.07 0 0 0
22/08/2018
14.05
 1,152,700 13.94 14.13 13.94 0 1,360 -0.1
21/08/2018
13.94
 720,470 13.94 13.97 13.84 107,140 107,390 -0.0
20/08/2018
13.94
 955,270 13.88 14.13 13.77 0 0 0
17/08/2018
13.88
 928,050 13.72 13.88 13.72 0 0 0
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2018
13.72
 1,378,580 13.65 13.72 13.54 0 0 0
15/08/2018
13.65
 1,658,080 13.81 13.93 13.62 0 0 0
14/08/2018
13.81
 1,601,310 13.54 13.82 13.59 30,000 30,000 0
13/08/2018
13.54
 1,038,760 13.44 13.62 13.44 35,000 35,000 0
10/08/2018
13.44
 797,270 13.34 13.54 13.31 0 0 0
09/08/2018
13.34
 1,232,720 13.25 13.47 13.26 0 0 0
08/08/2018
13.25
 764,020 13.08 13.28 13.06 0 0 0
07/08/2018
13.08
 645,810 13.17 13.19 13.01 0 420 -0.0
06/08/2018
13.17
 350,030 13.28 13.31 13.17 0 0 0
03/08/2018
13.28
 719,840 13.31 13.44 13.22 0 30 -0.0
02/08/2018
13.31
 726,710 13.09 13.31 12.97 0 860 -0.0
01/08/2018
13.09
 2,431,450 13.34 13.42 13.06 0 1,090 -0.0
31/07/2018
13.34
 1,591,210 13.50 13.56 13.34 100,000 100,260 -0.0
30/07/2018
13.50
 1,197,220 13.50 13.56 13.47 0 20 -0.0
27/07/2018
13.50
 1,291,840 13.26 13.68 13.26 0 0 0
26/07/2018
13.26
 717,640 13.22 13.40 13.12 0 14,270 -0.6
25/07/2018
13.22
 1,326,030 13.15 13.65 13.15 69,000 72,990 -0.2
24/07/2018
13.15
 1,167,460 13.09 13.23 12.91 251,100 251,100 0
23/07/2018
13.09
 1,111,700 12.97 13.31 13.05 0 0 0
20/07/2018
12.97
 851,350 13.25 13.25 12.86 219,000 219,000 0
19/07/2018
13.25
 753,150 13.37 13.37 13.15 70,000 70,000 0
18/07/2018
13.37
 1,096,080 13.06 13.37 13.06 100,000 103,830 -0.2
17/07/2018
13.06
 1,297,460 12.75 13.06 12.64 86,000 86,000 0
16/07/2018
12.75
 645,230 12.66 12.94 12.67 119,000 119,000 0
13/07/2018
12.66
 1,060,620 12.09 12.72 12.25 0 940 -0.0
12/07/2018
12.09
 684,480 12.22 12.36 12.00 86,000 86,010 -0.0
11/07/2018
12.22
 801,770 12.59 12.59 12.03 0 0 0
10/07/2018
12.59
 249,100 12.52 12.69 12.47 0 0 0
09/07/2018
12.52
 583,920 12.72 12.89 12.41 41,250 43,560 -0.1
06/07/2018
12.72
 913,260 12.31 13.00 12.13 610 0 0.0
05/07/2018
12.31
 711,240 12.47 12.50 12.00 3,820 0 0.2
04/07/2018
12.47
 980,200 12.16 12.47 12.00 1,180 0 0.0
03/07/2018
12.16
 1,351,030 12.53 12.67 12.16 0 610 -0.0
02/07/2018
12.53
 979,030 12.94 13.06 12.47 95,180 99,000 -0.2
29/06/2018
12.94
 759,780 13.25 13.40 12.94 0 1,180 -0.1
28/06/2018
13.25
 1,175,250 13.81 13.81 13.25 0 0 0
27/06/2018
13.81
 256,990 13.87 14.00 13.79 233,000 233,000 0
26/06/2018
13.87
 240,850 14.06 14.06 13.81 0 0 0
25/06/2018
14.06
 511,540 14.03 14.15 14.00 100,000 100,000 0
22/06/2018
14.03
 375,270 13.84 14.03 13.68 0 0 0
21/06/2018
13.84
 349,770 14.15 14.15 13.75 3,670 0 0.2
20/06/2018
14.15
 650,560 13.87 14.15 13.72 5,000 0 0.2
19/06/2018
13.87
 2,015,520 14.15 14.15 13.31 930,470 930,000 0.0
18/06/2018
14.15
 693,660 14.50 14.62 14.15 946,500 950,170 -0.2
15/06/2018
14.50
 442,100 14.53 14.56 14.42 10 5,000 -0.2
14/06/2018
14.53
 460,360 14.59 14.73 14.53 0 470 -0.0
13/06/2018
14.59
 452,120 14.43 14.62 14.34 189,000 189,000 0
12/06/2018
14.43
 1,257,200 14.81 14.81 14.25 20,000 20,000 0
11/06/2018
14.81
 721,890 14.95 14.95 14.81 0 0 0
08/06/2018
14.95
 1,050,890 14.90 15.02 14.81 10 0 0.0
07/06/2018
14.90
 1,138,280 15.12 15.24 14.87 10 0 0.0
06/06/2018
15.12
 1,017,540 14.90 15.12 14.74 200 0 0.0
05/06/2018
14.90
 1,347,750 14.73 14.99 14.71 275,000 275,000 0
04/06/2018
14.73
 1,150,670 14.48 14.79 14.45 1,500 10 0.1
01/06/2018
14.48
 1,291,490 14.34 14.56 14.25 0 200 -0.0
31/05/2018
14.34
 1,105,040 14.17 14.56 14.03 0 0 0
30/05/2018
14.17
 1,590,980 14.78 14.78 14.15 100,140 101,500 -0.1
29/05/2018
14.78
 2,350,500 14.18 15.02 13.98 120 0 0.0
28/05/2018
14.18
 2,034,970 15.24 15.24 14.18 103,500 103,500 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
25/05/2018
15.24
 788,360 15.72 15.90 15.24 183,740 183,760 -0.0
24/05/2018
15.72
 1,035,660 16.01 16.17 15.72 441,389 441,499 -0.0
23/05/2018
16.01
 1,077,080 15.77 16.12 15.72 100,000 100,000 0
22/05/2018
15.77
 1,101,490 16.12 16.25 15.72 1,231,399 1,231,519 -0.0
21/05/2018
16.12
 1,483,830 16.07 16.49 16.12 51,790 10 3.4
18/05/2018
16.07
 979,930 16.01 16.12 15.54 10 0 0.0
17/05/2018
16.01
 719,700 15.99 16.22 15.96 0 0 0
16/05/2018
15.99
 672,930 16.22 16.22 15.99 300,000 351,790 -3.2
15/05/2018
16.22
 910,810 16.28 16.38 16.12 27,099 27,089 0.0
14/05/2018
16.28
 2,012,550 15.72 16.30 15.75 22,050 20,470 0.1
11/05/2018
15.72
 1,169,610 15.40 15.72 15.33 300 0 0.0
10/05/2018
15.40
 1,546,130 15.43 15.70 15.33 0 10 -0.0
09/05/2018
15.43
 1,004,740 15.59 15.62 15.35 95,297 96,877 -0.1
08/05/2018
15.59
 1,114,210 15.75 15.75 15.54 365,000 365,300 -0.0
07/05/2018
15.75
 878,040 15.54 15.75 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |