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)
13/10/2017
13.39
 1,078,760 13.34 13.42 13.23 200 0 0.0
12/10/2017
13.34
 2,004,500 13.05 13.44 13.08 0 8,540 -0.4
11/10/2017
13.05
 2,540,980 12.89 13.21 12.89 231,590 238,230 -0.3
10/10/2017
12.89
 1,234,640 12.76 12.89 12.75 0 200 -0.0
09/10/2017
12.76
 585,830 12.75 12.81 12.71 3,900 0 0.2
06/10/2017
12.75
 569,960 12.63 12.76 12.63 2,350 0 0.1
05/10/2017
12.63
 658,270 12.57 12.80 12.55 1,890 0 0.1
04/10/2017
12.57
 518,400 12.51 12.60 12.50 0 3,900 -0.2
03/10/2017
12.51
 1,087,970 12.60 12.60 12.46 0 2,350 -0.1
02/10/2017
12.60
 911,190 12.75 12.80 12.57 0 1,890 -0.1
29/09/2017
12.75
 395,560 12.80 12.81 12.71 3,220 0 0.2
28/09/2017
12.80
 774,370 12.81 12.88 12.66 0 0 0
27/09/2017
12.81
 868,830 12.81 12.92 12.74 510 0 0.0
26/09/2017
12.81
 878,850 12.77 12.81 12.68 10 3,220 -0.2
25/09/2017
12.77
 745,050 12.93 13.01 12.77 790 0 0.0
22/09/2017
12.93
 1,394,280 12.92 13.06 12.92 205,044 200,484 0.2
21/09/2017
12.92
 2,667,670 12.72 12.97 12.75 86,790 85,290 0.1
20/09/2017
12.72
 631,410 12.66 12.75 12.64 340 790 -0.0
19/09/2017
12.66
 869,330 12.64 12.77 12.66 2,350 5,060 -0.1
18/09/2017
12.64
 803,430 12.60 12.66 12.55 610 1,500 -0.0
15/09/2017
12.60
 794,420 12.64 12.68 12.55 630 290 0.0
14/09/2017
12.64
 857,090 12.75 12.81 12.64 25,240 25,350 -0.0
13/09/2017
12.75
 1,944,610 12.58 12.92 12.63 0 600 -0.0
12/09/2017
12.58
 853,680 12.38 12.58 12.40 310 630 -0.0
11/09/2017
12.38
 843,320 12.47 12.60 12.37 39,870 32,230 0.4
08/09/2017
12.47
 478,140 12.53 12.55 12.47 8,260 0 0.4
07/09/2017
12.53
 479,950 12.60 12.63 12.53 0 310 -0.0
06/09/2017
12.60
 510,590 12.68 12.68 12.50 1,950 9,870 -0.4
05/09/2017
12.68
 447,330 12.71 12.71 12.62 870 8,260 -0.4
01/09/2017
12.71
 268,680 12.68 12.72 12.63 0 0 0
31/08/2017
12.68
 1,115,030 12.50 12.76 12.50 1,130 1,950 -0.0
30/08/2017
12.50
 322,140 12.49 12.53 12.43 0 870 -0.0
29/08/2017
12.49
 828,090 12.45 12.58 12.41 0 0 0
28/08/2017
12.45
 569,140 12.42 12.45 12.36 0 1,130 -0.1
25/08/2017
12.42
 374,570 12.47 12.51 12.42 0 0 0
24/08/2017
12.47
 433,820 12.34 12.50 12.34 20,010 20,000 0.0
23/08/2017
12.34
 517,300 12.32 12.42 12.29 50 0 0.0
22/08/2017
12.32
 416,720 12.49 12.49 12.32 274,020 273,080 0.0
21/08/2017
12.49
 355,750 12.42 12.55 12.42 209,670 208,000 0.1
18/08/2017
12.42
 363,920 12.40 12.50 12.26 21,680 50 1.1
17/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2017
12.40
 640,030 12.45 12.60 12.40 139,000 137,940 0.1
16/08/2017
12.45
 814,430 12.52 12.52 12.41 0 1,650 -0.1
15/08/2017
12.52
 820,690 12.60 12.60 12.42 2,090 21,680 -1.0
14/08/2017
12.60
 773,240 12.67 12.81 12.60 0 2,000 -0.1
11/08/2017
12.67
 548,460 12.52 12.68 12.45 700 0 0.0
10/08/2017
12.52
 872,820 12.40 12.54 12.29 0 2,090 -0.1
09/08/2017
12.40
 1,842,380 12.54 12.54 12.33 10,290 0 0.5
08/08/2017
12.54
 1,460,460 12.77 12.81 12.54 31,180 30,700 0.0
07/08/2017
12.77
 766,980 12.83 12.83 12.73 30,810 30,000 0.0
04/08/2017
12.83
 827,080 12.83 12.91 12.69 750 10,290 -0.5
03/08/2017
12.83
 1,998,770 12.65 13.09 12.68 1,970,000 1,971,180 -0.1
02/08/2017
12.65
 2,150,390 12.55 12.78 12.47 1,600 810 0.0
01/08/2017
12.55
 1,455,870 12.38 12.67 12.35 2,050 750 0.1
31/07/2017
12.38
 663,380 12.43 12.45 12.32 540 0 0.0
28/07/2017
12.43
 1,611,740 12.35 12.46 12.27 420 1,600 -0.1
27/07/2017
12.35
 1,244,010 12.24 12.46 12.22 3,030 2,040 0.0
26/07/2017
12.24
 702,050 11.96 12.24 11.96 0 540 -0.0
25/07/2017
11.96
 592,490 11.91 12.01 11.83 1,090 420 0.0
24/07/2017
11.91
 596,990 11.83 11.94 11.78 0 3,030 -0.1
21/07/2017
11.83
 663,330 11.99 12.11 11.83 8,060 0 0.4
20/07/2017
11.99
 896,480 12.01 12.01 11.83 300,300 301,080 -0.0
19/07/2017
12.01
 984,170 12.24 12.37 11.94 100,600 100,000 0.0
18/07/2017
12.24
 866,850 12.29 12.29 12.13 150,000 158,060 -0.4
17/07/2017
12.29
 905,330 12.47 12.47 12.22 134,870 130,300 0.2
14/07/2017
12.47
 541,080 12.51 12.54 12.40 4,740 600 0.2
13/07/2017
12.51
 972,830 12.28 12.51 12.22 0 0 0
12/07/2017
12.28
 758,630 12.19 12.32 12.05 31,850 24,870 0.3
11/07/2017
12.19
 1,027,560 12.35 12.35 12.04 0 4,740 -0.2
10/07/2017
12.35
 1,816,570 12.45 12.47 12.19 0 0 0
07/07/2017
12.45
 2,447,400 12.27 12.65 12.29 7,000,840 7,011,850 -0.5
06/07/2017
12.27
 1,924,630 11.96 12.27 11.94 0 0 0
05/07/2017
11.96
 508,490 11.94 11.96 11.90 150,000 150,000 0
04/07/2017
11.94
 922,560 11.88 11.96 11.86 0 2,790 -0.1
03/07/2017
11.88
 662,700 12.00 12.00 11.86 150,000 150,010 -0.0
30/06/2017
12.00
 1,117,400 11.91 12.00 11.73 100,000 100,000 0
29/06/2017
11.91
 730,260 11.87 11.95 11.86 150,000 150,000 0
28/06/2017
11.87
 940,300 11.70 11.88 11.69 150,000 150,200 -0.0
27/06/2017
11.70
 2,818,290 11.96 11.96 11.64 245,820 252,570 -0.3
26/06/2017
11.96
 1,375,990 12.15 12.26 11.91 200 0 0.0
23/06/2017
12.15
 759,780 12.19 12.24 12.09 20,000 20,000 0
22/06/2017
12.19
 1,244,630 12.17 12.37 12.11 200,540 200,250 0.0
21/06/2017
12.17
 1,942,410 11.82 12.17 11.79 0 200 -0.0
20/06/2017
11.82
 762,030 11.86 11.91 11.78 0 0 0
19/06/2017
11.86
 1,192,040 11.70 11.88 11.77 0 540 -0.0
16/06/2017
11.70
 603,990 11.63 11.72 11.60 861,090 860,000 0.0
15/06/2017
11.63
 615,030 11.58 11.63 11.54 2,260 0 0.1
14/06/2017
11.58
 780,590 11.62 11.73 11.55 1,900 0 0.1
13/06/2017
11.62
 1,573,850 11.45 11.76 11.53 20,000 21,090 -0.0
12/06/2017
11.45
 553,000 11.56 11.58 11.42 0 2,260 -0.1
09/06/2017
11.56
 1,569,640 11.32 11.65 11.32 60,000 61,900 -0.1
08/06/2017
11.32
 630,430 11.28 11.36 11.19 0 0 0
07/06/2017
11.28
 842,710 11.35 11.47 11.28 4,130 0 0.2
06/06/2017
11.35
 1,481,770 11.08 11.47 11.09 0 0 0
05/06/2017
11.08
 666,610 11.08 11.18 11.05 200,060 200,000 0.0
02/06/2017
11.08
 809,190 11.13 11.19 11.04 2,000,000 2,004,130 -0.2
01/06/2017
11.13
 787,160 11.01 11.14 11.04 280 0 0.0
31/05/2017
11.01
 1,063,000 11.01 11.15 11.01 1,351,920 1,350,060 0.1
30/05/2017
11.01
 1,868,870 10.91 11.18 10.83 10 0 0.0
29/05/2017
10.91
 634,230 10.78 10.94 10.78 610 280 0.0
26/05/2017
10.78
 868,540 10.91 10.91 10.76 0 1,920 -0.1

Chính sách bảo mật | Điều khoản sử dụng |