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)
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
14/03/2018
15.90
 2,070,230 15.72 15.90 15.53 20,000 20,710 -0.0
13/03/2018
15.72
 4,159,670 16.06 16.06 15.53 853,150 851,420 0.1
12/03/2018
16.06
 1,611,250 16.11 16.37 16.06 2,000 290 0.1
09/03/2018
16.11
 2,068,410 16.27 16.50 16.08 552,820 550,000 0.2
08/03/2018
16.27
 1,316,600 16.27 16.34 16.03 502,890 503,150 -0.0
07/03/2018
16.27
 2,000,410 16.55 16.66 16.08 513,530 512,000 0.1
06/03/2018
16.55
 2,577,540 16.08 16.55 16.13 0 2,820 -0.2
05/03/2018
16.08
 6,025,340 15.98 16.87 16.03 0 2,890 -0.2
02/03/2018
15.98
 1,840,930 15.90 16.03 15.69 0 3,530 -0.2
01/03/2018
15.90
 2,114,250 15.64 16.00 15.46 200,030 200,000 0.0
28/02/2018
15.64
 1,835,710 15.64 15.79 15.46 1,002,100 1,000,000 0.1
27/02/2018
15.64
 1,415,610 15.79 15.90 15.56 10 0 0.0
26/02/2018
15.79
 2,467,750 15.82 16.16 15.79 86,220 83,030 0.2
23/02/2018
15.82
 1,607,200 15.27 15.85 15.30 422,707 411,247 0.7
22/02/2018
15.27
 1,433,060 15.53 15.56 15.22 103,430 45,010 3.7
21/02/2018
15.53
 1,574,450 15.43 15.77 15.43 209,121 212,281 -0.2
13/02/2018
15.43
 1,448,350 14.93 15.51 15.12 26,580 13,560 0.8
12/02/2018
14.93
 1,166,010 14.38 14.93 14.25 2,760 58,430 -3.1
09/02/2018
14.38
 2,139,970 14.44 14.44 13.73 11,160 50 0.6
08/02/2018
14.44
 1,709,000 14.80 14.91 14.38 0 26,580 -1.5
07/02/2018
14.80
 1,872,960 14.17 14.98 14.64 4,720 2,760 0.1
06/02/2018
14.17
 5,312,890 14.93 14.93 13.91 733,530 740,630 -0.4
05/02/2018
14.93
 3,754,890 15.95 15.95 14.93 299,920 297,020 0.2
02/02/2018
15.95
 1,671,290 16.11 16.16 15.82 201,500 174,720 1.7
01/02/2018
16.11
 2,086,500 16.45 16.61 16.11 38,950 40,980 -0.1
31/01/2018
16.45
 3,988,780 16.74 17.13 16.45 4,130 2,900 0.1
30/01/2018
16.74
 4,719,350 15.77 16.74 15.56 1,020 31,500 -1.8
29/01/2018
15.77
 1,335,440 15.90 16.19 15.66 20,000 20,000 0
26/01/2018
15.90
 1,631,780 15.98 16.21 15.82 0 4,130 -0.3
25/01/2018
15.98
 5,368,250 15.93 16.37 15.93 21,810 21,020 0.0
22/01/2018
15.93
 2,509,650 15.40 16.08 15.53 310 110 0.0
19/01/2018
15.40
 2,002,690 15.43 15.64 15.40 390 350 0.0
18/01/2018
15.43
 3,314,290 15.43 15.43 15.06 1,950 1,340 0.0
17/01/2018
15.43
 2,259,230 15.95 15.98 15.43 451,160 450,310 0.1
16/01/2018
15.95
 1,512,380 15.95 16.08 15.77 200 390 -0.0
15/01/2018
15.95
 2,296,030 15.74 16.00 15.61 116,662 108,382 0.5

Chính sách bảo mật | Điều khoản sử dụng |