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)
12/07/2017
12.41
 758,630 12.32 12.45 12.18 31,850 24,870 0.3
11/07/2017
12.32
 1,027,560 12.47 12.47 12.16 0 4,740 -0.2
10/07/2017
12.47
 1,816,570 12.58 12.60 12.32 0 0 0
07/07/2017
12.58
 2,447,400 12.40 12.78 12.42 7,000,840 7,011,850 -0.5
06/07/2017
12.40
 1,924,630 12.09 12.40 12.06 0 0 0
05/07/2017
12.09
 508,490 12.06 12.09 12.02 150,000 150,000 0
04/07/2017
12.06
 922,560 12.01 12.09 11.98 0 2,790 -0.1
03/07/2017
12.01
 662,700 12.12 12.12 11.98 150,000 150,010 -0.0
30/06/2017
12.12
 1,117,400 12.03 12.12 11.85 100,000 100,000 0
29/06/2017
12.03
 730,260 11.99 12.07 11.98 150,000 150,000 0
28/06/2017
11.99
 940,300 11.83 12.01 11.81 150,000 150,200 -0.0
27/06/2017
11.83
 2,818,290 12.09 12.09 11.76 245,820 252,570 -0.3
26/06/2017
12.09
 1,375,990 12.28 12.38 12.03 200 0 0.0
23/06/2017
12.28
 759,780 12.32 12.37 12.21 20,000 20,000 0
22/06/2017
12.32
 1,244,630 12.29 12.50 12.24 200,540 200,250 0.0
21/06/2017
12.29
 1,942,410 11.94 12.29 11.92 0 200 -0.0
20/06/2017
11.94
 762,030 11.98 12.03 11.90 0 0 0
19/06/2017
11.98
 1,192,040 11.83 12.01 11.89 0 540 -0.0
16/06/2017
11.83
 603,990 11.75 11.84 11.72 861,090 860,000 0.0
15/06/2017
11.75
 615,030 11.70 11.75 11.66 2,260 0 0.1
14/06/2017
11.70
 780,590 11.74 11.85 11.67 1,900 0 0.1
13/06/2017
11.74
 1,573,850 11.57 11.88 11.65 20,000 21,090 -0.0
12/06/2017
11.57
 553,000 11.68 11.70 11.54 0 2,260 -0.1
09/06/2017
11.68
 1,569,640 11.44 11.77 11.44 60,000 61,900 -0.1
08/06/2017
11.44
 630,430 11.40 11.48 11.31 0 0 0
07/06/2017
11.40
 842,710 11.46 11.59 11.40 4,130 0 0.2
06/06/2017
11.46
 1,481,770 11.19 11.59 11.21 0 0 0
05/06/2017
11.19
 666,610 11.19 11.30 11.17 200,060 200,000 0.0
02/06/2017
11.19
 809,190 11.24 11.31 11.15 2,000,000 2,004,130 -0.2
01/06/2017
11.24
 787,160 11.13 11.26 11.15 280 0 0.0
31/05/2017
11.13
 1,063,000 11.13 11.27 11.13 1,351,920 1,350,060 0.1
30/05/2017
11.13
 1,868,870 11.02 11.30 10.95 10 0 0.0
29/05/2017
11.02
 634,230 10.90 11.05 10.90 610 280 0.0
26/05/2017
10.90
 868,540 11.02 11.02 10.87 0 1,920 -0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
25/05/2017
11.02
 1,713,400 10.83 11.13 10.99 0 0 0
24/05/2017
10.82
 1,304,860 10.77 10.86 10.77 21,000 20,610 0.0
23/05/2017
10.77
 2,066,240 10.69 10.89 10.69 37,420 37,320 0.0
22/05/2017
10.69
 1,719,610 10.67 10.81 10.69 0 0 0
19/05/2017
10.67
 718,260 10.56 10.67 10.54 450 1,000 -0.0
18/05/2017
10.56
 909,220 10.54 10.74 10.50 10,000 100 0.5
17/05/2017
10.54
 553,800 10.47 10.58 10.42 0 0 0
16/05/2017
10.47
 638,370 10.54 10.65 10.46 10 450 -0.0
15/05/2017
10.54
 506,520 10.58 10.58 10.53 100 10,000 -0.5
12/05/2017
10.58
 528,780 10.60 10.67 10.58 10,330 0 0.5
11/05/2017
10.60
 709,020 10.60 10.67 10.50 1,540 0 0.1
10/05/2017
10.60
 1,568,980 10.65 10.79 10.60 0 100 -0.0
09/05/2017
10.65
 1,168,370 10.36 10.65 10.41 11,840 10,330 0.1
08/05/2017
10.36
 367,850 10.38 10.39 10.32 100 1,540 -0.1
05/05/2017
10.38
 309,370 10.36 10.42 10.34 0 0 0
04/05/2017
10.36
 692,490 10.36 10.45 10.34 0 11,840 -0.6
03/05/2017
10.36
 806,650 10.24 10.43 10.24 20,720 20,100 0.0
28/04/2017
10.24
 444,560 10.25 10.26 10.14 0 0 0
27/04/2017
10.25
 1,001,040 10.14 10.30 10.16 1,125,221 0 55.3
26/04/2017
10.14
 483,590 10.06 10.15 10.07 13,620 720 0.6
25/04/2017
10.06
 602,100 10.09 10.14 10.03 0 0 0
24/04/2017
10.09
 465,680 10.11 10.15 10.06 64,710 64,700 0.0
21/04/2017
10.11
 407,700 10.11 10.23 10.11 22,060 33,620 -0.5
20/04/2017
10.11
 526,060 10.14 10.22 10.10 1,480 0 0.1
19/04/2017
10.14
 1,132,270 10.14 10.23 10.12 410 0 0.0
18/04/2017
10.14
 596,530 10.07 10.14 10.00 0 2,060 -0.1
17/04/2017
10.07
 1,066,820 10.15 10.25 10.07 70,260 71,480 -0.1
14/04/2017
10.15
 1,444,000 10.42 10.42 10.12 20,000 20,410 -0.0
13/04/2017
10.42
 518,960 10.48 10.49 10.41 0 0 0
12/04/2017
10.48
 1,296,510 10.35 10.53 10.35 130,580 100,260 1.5
11/04/2017
10.35
 405,130 10.36 10.43 10.32 130,000 130,000 0
10/04/2017
10.36
 421,960 10.36 10.42 10.34 173,000 173,000 0
07/04/2017
10.36
 900,280 10.26 10.37 10.22 94,124 124,704 -1.4
05/04/2017
10.26
 598,970 10.36 10.36 10.26 910 0 0.0
04/04/2017
10.36
 981,010 10.23 10.36 10.22 15,120 0 0.7
03/04/2017
10.23
 1,994,720 10.43 10.47 10.23 20,000 20,000 0
31/03/2017
10.43
 1,213,360 10.38 10.52 10.36 0 910 -0.0
30/03/2017
10.38
 752,470 10.47 10.55 10.38 0 15,120 -0.7
29/03/2017
10.47
 605,170 10.45 10.54 10.41 26,460 26,460 0
28/03/2017
10.45
 1,161,770 10.49 10.64 10.43 0 0 0
27/03/2017
10.49
 1,021,940 10.52 10.58 10.42 709,900 709,900 0
24/03/2017
10.52
 1,937,460 10.58 10.80 10.46 0 0 0
23/03/2017
10.58
 2,026,020 10.16 10.58 10.12 0 0 0
22/03/2017
10.16
 1,208,130 10.27 10.31 10.16 500 0 0.0
21/03/2017
10.27
 1,881,270 10.27 10.42 10.27 8,910 0 0.4
20/03/2017
10.27
 1,573,640 10.12 10.30 10.12 0 0 0
17/03/2017
10.12
 987,600 10.07 10.21 10.09 100 500 -0.0
16/03/2017
10.07
 610,500 10.04 10.12 10.03 190 8,910 -0.4
15/03/2017
10.04
 632,570 10.07 10.12 10.02 40,340 35,980 0.2
14/03/2017
10.07
 600,400 10.09 10.18 10.07 200 100 0.0
13/03/2017
10.09
 463,260 10.14 10.21 10.07 66,180 60,190 0.3
10/03/2017
10.14
 1,204,950 10.03 10.23 10.07 19,090 4,360 0.7
09/03/2017
10.03
 517,110 10.10 10.12 10.03 0 200 -0.0
08/03/2017
10.10
 486,250 10.10 10.14 10.04 20,000 26,180 -0.3
07/03/2017
10.10
 474,030 10.13 10.14 10.04 2,030 19,090 -0.8
06/03/2017
10.13
 519,090 10.06 10.16 10.06 0 0 0
03/03/2017
10.06
 400,430 10.02 10.12 9.95 10 0 0.0
02/03/2017
10.02
 625,140 10.07 10.12 10.01 2,050 2,030 0.0
01/03/2017
10.07
 814,870 10.11 10.12 10.00 4,110 0 0.2
28/02/2017
10.11
 787,960 10.26 10.32 10.10 1,440 0 0.1
27/02/2017
10.26
 1,791,360 10.14 10.34 10.14 10 2,050 -0.1
24/02/2017
10.14
 929,360 10.14 10.16 10.03 0 4,110 -0.2
23/02/2017
10.14
 1,042,580 10.10 10.22 10.06 0 1,440 -0.1
22/02/2017
10.10
 1,230,810 10.01 10.21 10.01 420 0 0.0
21/02/2017
10.01
 1,056,640 9.93 10.12 9.93 1,710 0 0.1
20/02/2017
9.93
 739,970 9.99 10.01 9.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |