CTCP FPT (fpt)

71.50
-0.10
(-0.14%)
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
(2026-05-20) 		-6.10 -7.85% 230,590,800 1,345,137 0
71.20
77.70
71.50
2 tháng
(2026-04-20) 		-5.30 -6.89% 432,555,200 -54,271,950 0
70
77.70
71.50
3 tháng
(2026-03-23) 		-1.50 -2.05% 597,352,900 -82,156,278 -1,259.2
70
79.10
71.50
6 tháng
(2025-12-22) 		-22.10 -23.59% 1,318,099,000 -185,134,378 -10,462.8
70
106.10
71.50
12 tháng
(2025-06-24) 		-28.66 -28.59% 2,472,245,100 -226,925,810 -14,674.5
70
110.95
71.50
24 tháng
(2024-07-01) 		-37.38 -34.30% 3,707,591,500 -301,476,115 -24,937.5
70
131.67
71.50
36 tháng
(2023-07-05) 		17.49 32.33% 4,430,249,700 -343,029,866 -30,444.5
53.96
131.67
71.50
60 tháng
(2021-07-15) 		28.71 66.95% 5,234,572,100 -340,740,747 -30,126.5
40.97
131.67
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2018
13.91
 511,540 13.88 14.01 13.85 100,000 100,000 0
22/06/2018
13.88
 375,270 13.70 13.88 13.54 0 0 0
21/06/2018
13.70
 349,770 14.01 14.01 13.61 3,670 0 0.2
20/06/2018
14.01
 650,560 13.73 14.01 13.57 5,000 0 0.2
19/06/2018
13.73
 2,015,520 14.01 14.01 13.17 930,470 930,000 0.0
18/06/2018
14.01
 693,660 14.35 14.47 14.01 946,500 950,170 -0.2

Chính sách bảo mật | Điều khoản sử dụng |