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)
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
10.91
 1,713,400 10.71 11.01 10.87 0 0 0
24/05/2017
10.71
 1,304,860 10.66 10.75 10.66 21,000 20,610 0.0
23/05/2017
10.66
 2,066,240 10.58 10.78 10.58 37,420 37,320 0.0
22/05/2017
10.58
 1,719,610 10.56 10.70 10.58 0 0 0
19/05/2017
10.56
 718,260 10.45 10.56 10.43 450 1,000 -0.0
18/05/2017
10.45
 909,220 10.43 10.63 10.40 10,000 100 0.5
17/05/2017
10.43
 553,800 10.36 10.47 10.31 0 0 0
16/05/2017
10.36
 638,370 10.43 10.54 10.35 10 450 -0.0
15/05/2017
10.43
 506,520 10.47 10.47 10.42 100 10,000 -0.5
12/05/2017
10.47
 528,780 10.49 10.56 10.47 10,330 0 0.5
11/05/2017
10.49
 709,020 10.49 10.56 10.40 1,540 0 0.1
10/05/2017
10.49
 1,568,980 10.54 10.68 10.49 0 100 -0.0
09/05/2017
10.54
 1,168,370 10.25 10.54 10.30 11,840 10,330 0.1
08/05/2017
10.25
 367,850 10.28 10.29 10.21 100 1,540 -0.1
05/05/2017
10.28
 309,370 10.25 10.31 10.23 0 0 0
04/05/2017
10.25
 692,490 10.25 10.34 10.23 0 11,840 -0.6
03/05/2017
10.25
 806,650 10.13 10.32 10.13 20,720 20,100 0.0
28/04/2017
10.13
 444,560 10.15 10.16 10.04 0 0 0
27/04/2017
10.15
 1,001,040 10.04 10.19 10.06 1,125,221 0 55.3
26/04/2017
10.04
 483,590 9.96 10.05 9.97 13,620 720 0.6
25/04/2017
9.96
 602,100 9.98 10.04 9.93 0 0 0
24/04/2017
9.98
 465,680 10.00 10.05 9.96 64,710 64,700 0.0
21/04/2017
10.00
 407,700 10.00 10.12 10.00 22,060 33,620 -0.5
20/04/2017
10.00
 526,060 10.04 10.11 9.99 1,480 0 0.1
19/04/2017
10.04
 1,132,270 10.04 10.12 10.01 410 0 0.0
18/04/2017
10.04
 596,530 9.97 10.04 9.89 0 2,060 -0.1
17/04/2017
9.97
 1,066,820 10.05 10.15 9.97 70,260 71,480 -0.1
14/04/2017
10.05
 1,444,000 10.31 10.31 10.01 20,000 20,410 -0.0
13/04/2017
10.31
 518,960 10.37 10.39 10.30 0 0 0
12/04/2017
10.37
 1,296,510 10.24 10.42 10.24 130,580 100,260 1.5
11/04/2017
10.24
 405,130 10.25 10.32 10.21 130,000 130,000 0
10/04/2017
10.25
 421,960 10.25 10.31 10.23 173,000 173,000 0
07/04/2017
10.25
 900,280 10.16 10.27 10.11 94,124 124,704 -1.4
05/04/2017
10.16
 598,970 10.25 10.25 10.16 910 0 0.0
04/04/2017
10.25
 981,010 10.12 10.25 10.11 15,120 0 0.7
03/04/2017
10.12
 1,994,720 10.32 10.36 10.12 20,000 20,000 0
31/03/2017
10.32
 1,213,360 10.28 10.41 10.25 0 910 -0.0
30/03/2017
10.28
 752,470 10.36 10.44 10.28 0 15,120 -0.7
29/03/2017
10.36
 605,170 10.34 10.43 10.30 26,460 26,460 0
28/03/2017
10.34
 1,161,770 10.39 10.53 10.32 0 0 0
27/03/2017
10.39
 1,021,940 10.41 10.47 10.31 709,900 709,900 0
24/03/2017
10.41
 1,937,460 10.47 10.69 10.35 0 0 0
23/03/2017
10.47
 2,026,020 10.06 10.47 10.01 0 0 0
22/03/2017
10.06
 1,208,130 10.17 10.20 10.06 500 0 0.0
21/03/2017
10.17
 1,881,270 10.17 10.31 10.17 8,910 0 0.4
20/03/2017
10.17
 1,573,640 10.01 10.19 10.01 0 0 0
17/03/2017
10.01
 987,600 9.97 10.10 9.98 100 500 -0.0
16/03/2017
9.97
 610,500 9.94 10.01 9.93 190 8,910 -0.4
15/03/2017
9.94
 632,570 9.97 10.01 9.92 40,340 35,980 0.2
14/03/2017
9.97
 600,400 9.98 10.08 9.97 200 100 0.0
13/03/2017
9.98
 463,260 10.04 10.10 9.97 66,180 60,190 0.3
10/03/2017
10.04
 1,204,950 9.93 10.12 9.97 19,090 4,360 0.7
09/03/2017
9.93
 517,110 9.99 10.01 9.93 0 200 -0.0
08/03/2017
9.99
 486,250 9.99 10.04 9.94 20,000 26,180 -0.3
07/03/2017
9.99
 474,030 10.03 10.04 9.94 2,030 19,090 -0.8
06/03/2017
10.03
 519,090 9.96 10.06 9.96 0 0 0
03/03/2017
9.96
 400,430 9.92 10.01 9.85 10 0 0.0
02/03/2017
9.92
 625,140 9.97 10.01 9.91 2,050 2,030 0.0
01/03/2017
9.97
 814,870 10.00 10.01 9.89 4,110 0 0.2
28/02/2017
10.00
 787,960 10.16 10.21 9.99 1,440 0 0.1
27/02/2017
10.16
 1,791,360 10.04 10.23 10.04 10 2,050 -0.1
24/02/2017
10.04
 929,360 10.04 10.06 9.93 0 4,110 -0.2
23/02/2017
10.04
 1,042,580 9.99 10.11 9.96 0 1,440 -0.1
22/02/2017
9.99
 1,230,810 9.91 10.10 9.91 420 0 0.0
21/02/2017
9.91
 1,056,640 9.83 10.01 9.83 1,710 0 0.1
20/02/2017
9.83
 739,970 9.88 9.91 9.82 0 0 0
17/02/2017
9.88
 816,130 9.88 9.93 9.80 64,740 65,150 -0.0
16/02/2017
9.88
 1,114,930 10.04 10.09 9.88 13,060 1,700 0.5
15/02/2017
10.04
 1,155,260 10.12 10.15 9.99 3,070 0 0.1
14/02/2017
10.12
 1,942,460 9.77 10.12 9.80 21,790 20,000 0.1
13/02/2017
9.77
 843,490 9.70 9.79 9.69 1,610 13,060 -0.5
10/02/2017
9.70
 615,430 9.72 9.73 9.65 8,200 3,060 0.2
09/02/2017
9.72
 796,670 9.73 9.75 9.71 270 1,790 -0.1
08/02/2017
9.73
 580,940 9.71 9.81 9.70 305,930 307,130 -0.1
07/02/2017
9.71
 919,390 9.67 9.75 9.65 2,020,201 2,027,941 -0.3
06/02/2017
9.67
 553,780 9.75 9.75 9.64 20,778 21,048 -0.0
03/02/2017
9.75
 497,380 9.80 9.80 9.69 370 410 -0.0
02/02/2017
9.80
 487,480 9.84 9.91 9.73 6,180 450 0.3
25/01/2017
9.84
 421,770 9.75 9.88 9.74 4,054,054 4,054,054 0
24/01/2017
9.75
 280,500 9.70 9.80 9.67 97,050 97,420 -0.0
23/01/2017
9.70
 457,700 9.64 9.73 9.64 191,010 196,190 -0.2
20/01/2017
9.64
 662,850 9.56 9.71 9.55 196,760 188,710 0.4
19/01/2017
9.56
 589,210 9.56 9.60 9.48 943,140 942,130 0.0
18/01/2017
9.56
 496,120 9.69 9.75 9.56 120,830 114,770 0.3
17/01/2017
9.69
 521,250 9.60 9.77 9.60 91,200 98,950 -0.3
16/01/2017
9.60
 896,110 9.80 9.80 9.60 121,800 122,810 -0.0
13/01/2017
9.80
 1,640,150 10.03 10.12 9.75 0 7,060 -0.3
12/01/2017
10.03
 540,350 10.06 10.08 10.00 0 300 -0.0
11/01/2017
10.06
 740,990 10.04 10.17 10.06 77,072 75,952 0.1
10/01/2017
10.04
 1,045,680 9.86 10.04 9.85 75,952 75,952 0
09/01/2017
9.86
 501,610 9.81 9.91 9.80 79,252 75,952 0.1
06/01/2017
9.81
 799,750 9.84 9.93 9.81 240,150 221,870 0.8
05/01/2017
9.84
 613,870 9.87 9.91 9.84 75,952 75,952 0
04/01/2017
9.87
 1,022,560 9.79 9.97 9.75 0 3,300 -0.1
03/01/2017
9.79
 1,013,070 9.60 9.81 9.67 0 19,400 -0.9
30/12/2016
9.60
 1,643,340 9.48 9.65 9.46 2,050 0 0.1
29/12/2016
9.48
 376,220 9.51 9.56 9.45 0 0 0
28/12/2016
9.51
 864,320 9.41 9.56 9.44 110,428 110,428 0
27/12/2016
9.41
 789,970 9.32 9.49 9.32 0 2,050 -0.1
26/12/2016
9.32
 243,940 9.31 9.36 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |