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)
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
15/06/2018
14.35
 442,100 14.38 14.41 14.27 10 5,000 -0.2
14/06/2018
14.38
 460,360 14.44 14.58 14.38 0 470 -0.0
13/06/2018
14.44
 452,120 14.28 14.47 14.19 189,000 189,000 0
12/06/2018
14.28
 1,257,200 14.65 14.65 14.10 20,000 20,000 0
11/06/2018
14.65
 721,890 14.79 14.79 14.65 0 0 0
08/06/2018
14.79
 1,050,890 14.75 14.87 14.65 10 0 0.0
07/06/2018
14.75
 1,138,280 14.96 15.09 14.72 10 0 0.0
06/06/2018
14.96
 1,017,540 14.75 14.96 14.59 200 0 0.0
05/06/2018
14.75
 1,347,750 14.58 14.84 14.56 275,000 275,000 0
04/06/2018
14.58
 1,150,670 14.33 14.64 14.30 1,500 10 0.1
01/06/2018
14.33
 1,291,490 14.19 14.41 14.10 0 200 -0.0
31/05/2018
14.19
 1,105,040 14.02 14.41 13.88 0 0 0
30/05/2018
14.02
 1,590,980 14.62 14.62 14.01 100,140 101,500 -0.1
29/05/2018
14.62
 2,350,500 14.04 14.87 13.84 120 0 0.0
28/05/2018
14.04
 2,034,970 15.09 15.09 14.04 103,500 103,500 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
15.09
 788,360 15.56 15.73 15.09 183,740 183,760 -0.0
24/05/2018
15.56
 1,035,660 15.85 16.00 15.56 441,389 441,499 -0.0
23/05/2018
15.85
 1,077,080 15.61 15.95 15.56 100,000 100,000 0
22/05/2018
15.61
 1,101,490 15.95 16.08 15.56 1,231,399 1,231,519 -0.0
21/05/2018
15.95
 1,483,830 15.90 16.32 15.95 51,790 10 3.4
18/05/2018
15.90
 979,930 15.85 15.95 15.38 10 0 0.0
17/05/2018
15.85
 719,700 15.82 16.06 15.79 0 0 0
16/05/2018
15.82
 672,930 16.06 16.06 15.82 300,000 351,790 -3.2
15/05/2018
16.06
 910,810 16.11 16.21 15.95 27,099 27,089 0.0
14/05/2018
16.11
 2,012,550 15.56 16.13 15.59 22,050 20,470 0.1
11/05/2018
15.56
 1,169,610 15.25 15.56 15.17 300 0 0.0
10/05/2018
15.25
 1,546,130 15.27 15.53 15.17 0 10 -0.0
09/05/2018
15.27
 1,004,740 15.43 15.46 15.19 95,297 96,877 -0.1
08/05/2018
15.43
 1,114,210 15.59 15.59 15.38 365,000 365,300 -0.0
07/05/2018
15.59
 878,040 15.38 15.59 15.32 0 0 0
04/05/2018
15.38
 1,171,180 15.17 15.43 15.22 109,554 109,554 0
03/05/2018
15.17
 2,162,850 14.91 15.17 14.57 2,408,730 1,108,000 79.2
02/05/2018
14.91
 1,370,180 14.91 15.17 14.85 2,300 0 0.1
27/04/2018
14.91
 1,597,710 14.38 15.01 14.36 41,230 24,630 0.9
26/04/2018
14.38
 2,031,810 14.75 15.09 14.38 905,150 902,800 0.1
24/04/2018
14.75
 1,850,860 15.17 15.30 14.67 0 2,300 -0.1
23/04/2018
15.17
 1,461,440 16.03 16.13 14.96 123,074 139,674 -1.0
20/04/2018
16.03
 972,550 15.87 16.08 15.77 128,310 129,450 -0.1
19/04/2018
15.87
 2,377,390 16.21 16.24 15.87 0 0 0
18/04/2018
16.21
 1,247,240 16.21 16.45 16.19 180,000 180,000 0
17/04/2018
16.21
 1,105,060 15.98 16.21 15.93 829,130 820,330 0.5
16/04/2018
15.98
 1,181,050 16.21 16.32 15.93 10 0 0.0
13/04/2018
16.21
 2,146,710 16.63 16.71 16.21 202,500 200,000 0.2
12/04/2018
16.63
 1,321,110 16.47 16.63 16.24 0 10,000 -0.6
11/04/2018
16.47
 3,296,390 16.84 17.10 16.47 728,800 725,010 0.2
10/04/2018
16.84
 4,490,010 16.58 17.05 16.61 298,500 272,490 1.7
09/04/2018
16.58
 1,502,210 16.40 16.63 16.37 1,200 0 0.1
06/04/2018
16.40
 3,614,250 16.47 16.81 16.40 170,000 173,800 -0.2
05/04/2018
16.47
 2,874,100 16.13 16.66 16.08 300,000 328,500 -1.8
04/04/2018
16.13
 2,297,950 16.00 16.42 16.11 7,070 1,200 0.4
03/04/2018
16.00
 1,140,770 16.08 16.08 15.93 570,000 570,000 0
02/04/2018
16.08
 2,194,820 15.87 16.13 15.95 350,000 350,000 0
30/03/2018
15.87
 2,434,830 15.56 16.03 15.53 5,060,620 5,067,690 -0.4
29/03/2018
15.56
 827,280 15.40 15.61 15.43 1,504,750 1,500,000 0.3
28/03/2018
15.40
 660,440 15.56 15.56 15.38 9,198,870 9,196,500 0.1
27/03/2018
15.56
 993,260 15.48 15.72 15.43 1,761,520 1,759,520 0.1
26/03/2018
15.48
 940,840 15.32 15.53 15.32 3,770 4,750 -0.1
23/03/2018
15.32
 2,833,670 15.72 15.72 15.17 538,852 539,222 -0.0
22/03/2018
15.72
 1,264,760 15.95 16.06 15.72 38,710 40,580 -0.1
21/03/2018
15.95
 999,470 16.03 16.16 15.95 3,180 3,770 -0.0
20/03/2018
16.03
 2,921,440 15.82 16.29 15.69 10 2,000 -0.1
19/03/2018
15.82
 1,337,110 15.72 15.85 15.66 710 130 0.0
16/03/2018
15.72
 1,426,890 15.85 15.90 15.61 71,420 73,180 -0.1
15/03/2018
15.85
 1,189,330 15.90 15.98 15.77 290 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |