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)
30/11/2017
15.43
 3,002,720 15.67 15.85 15.43 1,098,430 1,097,410 0.1
29/11/2017
15.67
 3,845,300 15.19 15.77 15.17 5,220 510 0.3
28/11/2017
15.19
 2,292,500 15.38 15.38 15.11 600 0 0.0
27/11/2017
15.38
 2,653,980 15.30 15.77 15.33 5,000 1,020 0.2
24/11/2017
15.30
 2,370,820 15.22 15.33 15.06 0 5,220 -0.3
23/11/2017
15.22
 3,536,130 15.33 15.54 15.11 310 600 -0.0
22/11/2017
15.33
 2,596,350 15.11 15.33 15.06 92,679 86,969 0.3
21/11/2017
15.11
 3,385,720 15.30 15.54 15.11 7,550 0 0.4
20/11/2017
15.30
 3,802,520 14.98 15.33 14.77 2,150 310 0.1
17/11/2017
14.98
 3,930,560 15.06 15.14 14.77 874,610 884,740 -0.6
16/11/2017
15.06
 3,733,760 15.03 15.51 14.96 3,501,478 3,505,048 -0.2
15/11/2017
15.03
 4,665,890 14.24 15.06 14.27 27,660 29,110 -0.1
14/11/2017
14.24
 4,332,100 14.27 14.66 14.14 730,652 731,232 -0.0
13/11/2017
14.27
 4,769,280 13.79 14.48 13.71 1,310 3,980 -0.1
10/11/2017
13.79
 1,369,700 13.90 14.08 13.79 0 700 -0.0
09/11/2017
13.90
 1,720,600 14.00 14.14 13.85 585,340 584,840 0.0
08/11/2017
14.00
 3,385,930 13.53 14.00 13.48 0 1,300 -0.1
07/11/2017
13.53
 1,141,790 13.58 13.61 13.45 25,750 20,000 0.3
06/11/2017
13.58
 1,608,490 13.48 13.69 13.45 530,207 530,707 -0.0
03/11/2017
13.48
 1,200,390 13.34 13.48 13.05 0 0 0
02/11/2017
13.34
 1,244,900 13.42 13.58 13.16 0 5,750 -0.3
01/11/2017
13.42
 907,980 13.32 13.48 13.32 0 0 0
31/10/2017
13.32
 1,618,160 13.21 13.58 13.11 54,750 54,750 0
30/10/2017
13.21
 1,707,190 13.26 13.42 13.18 0 0 0
27/10/2017
13.26
 734,980 13.11 13.26 12.99 0 0 0
26/10/2017
13.11
 1,089,860 13.13 13.18 12.95 0 0 0
25/10/2017
13.13
 768,500 13.03 13.16 13.03 0 0 0
24/10/2017
13.03
 879,390 13.03 13.16 12.99 150,000 150,000 0
23/10/2017
13.03
 1,116,150 13.29 13.29 13.03 640 0 0.0
20/10/2017
13.29
 767,080 13.37 13.40 13.21 0 0 0
19/10/2017
13.37
 977,340 13.34 13.53 13.24 38,410 20,000 0.9
18/10/2017
13.34
 1,237,160 13.61 13.71 13.34 0 630 -0.0
17/10/2017
13.61
 861,260 13.58 13.61 13.45 8,540 0 0.4
16/10/2017
13.58
 1,249,640 13.53 13.74 13.45 6,640 18,410 -0.6
13/10/2017
13.53
 1,078,760 13.48 13.55 13.37 200 0 0.0
12/10/2017
13.48
 2,004,500 13.18 13.58 13.21 0 8,540 -0.4
11/10/2017
13.18
 2,540,980 13.03 13.34 13.03 231,590 238,230 -0.3
10/10/2017
13.03
 1,234,640 12.89 13.03 12.88 0 200 -0.0
09/10/2017
12.89
 585,830 12.88 12.95 12.84 3,900 0 0.2
06/10/2017
12.88
 569,960 12.76 12.89 12.76 2,350 0 0.1
05/10/2017
12.76
 658,270 12.70 12.93 12.68 1,890 0 0.1
04/10/2017
12.70
 518,400 12.64 12.74 12.63 0 3,900 -0.2
03/10/2017
12.64
 1,087,970 12.74 12.74 12.59 0 2,350 -0.1
02/10/2017
12.74
 911,190 12.88 12.93 12.70 0 1,890 -0.1
29/09/2017
12.88
 395,560 12.93 12.95 12.84 3,220 0 0.2
28/09/2017
12.93
 774,370 12.95 13.01 12.79 0 0 0
27/09/2017
12.95
 868,830 12.95 13.05 12.87 510 0 0.0
26/09/2017
12.95
 878,850 12.91 12.95 12.82 10 3,220 -0.2
25/09/2017
12.91
 745,050 13.07 13.15 12.91 790 0 0.0
22/09/2017
13.07
 1,394,280 13.05 13.20 13.05 205,044 200,484 0.2
21/09/2017
13.05
 2,667,670 12.85 13.11 12.88 86,790 85,290 0.1
20/09/2017
12.85
 631,410 12.79 12.88 12.78 340 790 -0.0
19/09/2017
12.79
 869,330 12.78 12.91 12.79 2,350 5,060 -0.1
18/09/2017
12.78
 803,430 12.74 12.79 12.68 610 1,500 -0.0
15/09/2017
12.74
 794,420 12.78 12.82 12.68 630 290 0.0
14/09/2017
12.78
 857,090 12.88 12.95 12.78 25,240 25,350 -0.0
13/09/2017
12.88
 1,944,610 12.71 13.05 12.76 0 600 -0.0
12/09/2017
12.71
 853,680 12.51 12.71 12.52 310 630 -0.0
11/09/2017
12.51
 843,320 12.60 12.74 12.50 39,870 32,230 0.4
08/09/2017
12.60
 478,140 12.66 12.68 12.60 8,260 0 0.4
07/09/2017
12.66
 479,950 12.74 12.76 12.66 0 310 -0.0
06/09/2017
12.74
 510,590 12.82 12.82 12.63 1,950 9,870 -0.4
05/09/2017
12.82
 447,330 12.84 12.84 12.75 870 8,260 -0.4
01/09/2017
12.84
 268,680 12.82 12.85 12.76 0 0 0
31/08/2017
12.82
 1,115,030 12.63 12.89 12.63 1,130 1,950 -0.0
30/08/2017
12.63
 322,140 12.62 12.66 12.56 0 870 -0.0
29/08/2017
12.62
 828,090 12.58 12.71 12.54 0 0 0
28/08/2017
12.58
 569,140 12.55 12.58 12.48 0 1,130 -0.1
25/08/2017
12.55
 374,570 12.60 12.64 12.55 0 0 0
24/08/2017
12.60
 433,820 12.47 12.63 12.47 20,010 20,000 0.0
23/08/2017
12.47
 517,300 12.45 12.55 12.42 50 0 0.0
22/08/2017
12.45
 416,720 12.62 12.62 12.45 274,020 273,080 0.0
21/08/2017
12.62
 355,750 12.55 12.68 12.55 209,670 208,000 0.1
18/08/2017
12.55
 363,920 12.52 12.63 12.39 21,680 50 1.1
17/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2017
12.52
 640,030 12.58 12.74 12.52 139,000 137,940 0.1
16/08/2017
12.58
 814,430 12.65 12.65 12.54 0 1,650 -0.1
15/08/2017
12.65
 820,690 12.73 12.73 12.55 2,090 21,680 -1.0
14/08/2017
12.73
 773,240 12.80 12.94 12.73 0 2,000 -0.1
11/08/2017
12.80
 548,460 12.65 12.81 12.58 700 0 0.0
10/08/2017
12.65
 872,820 12.53 12.67 12.42 0 2,090 -0.1
09/08/2017
12.53
 1,842,380 12.67 12.67 12.46 10,290 0 0.5
08/08/2017
12.67
 1,460,460 12.90 12.94 12.67 31,180 30,700 0.0
07/08/2017
12.90
 766,980 12.97 12.97 12.86 30,810 30,000 0.0
04/08/2017
12.97
 827,080 12.97 13.04 12.82 750 10,290 -0.5
03/08/2017
12.97
 1,998,770 12.78 13.22 12.81 1,970,000 1,971,180 -0.1
02/08/2017
12.78
 2,150,390 12.68 12.91 12.60 1,600 810 0.0
01/08/2017
12.68
 1,455,870 12.51 12.80 12.47 2,050 750 0.1
31/07/2017
12.51
 663,380 12.56 12.58 12.45 540 0 0.0
28/07/2017
12.56
 1,611,740 12.47 12.59 12.40 420 1,600 -0.1
27/07/2017
12.47
 1,244,010 12.37 12.59 12.34 3,030 2,040 0.0
26/07/2017
12.37
 702,050 12.09 12.37 12.09 0 540 -0.0
25/07/2017
12.09
 592,490 12.03 12.14 11.96 1,090 420 0.0
24/07/2017
12.03
 596,990 11.96 12.06 11.90 0 3,030 -0.1
21/07/2017
11.96
 663,330 12.11 12.24 11.96 8,060 0 0.4
20/07/2017
12.11
 896,480 12.14 12.14 11.96 300,300 301,080 -0.0
19/07/2017
12.14
 984,170 12.37 12.50 12.06 100,600 100,000 0.0
18/07/2017
12.37
 866,850 12.42 12.42 12.25 150,000 158,060 -0.4
17/07/2017
12.42
 905,330 12.60 12.60 12.34 134,870 130,300 0.2
14/07/2017
12.60
 541,080 12.64 12.67 12.53 4,740 600 0.2
13/07/2017
12.64
 972,830 12.41 12.64 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |