CTCP FPT (fpt)

74.30
0.60
(0.81%)
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
(2026-04-06) 		-0.20 -0.27% 154,175,100 -39,072,466 -194.0
73.40
79.10
74.30
2 tháng
(2026-03-06) 		-7.90 -9.68% 384,426,900 -69,144,366 -2,730.8
73.10
81.60
74.30
3 tháng
(2026-02-04) 		-28.20 -27.67% 671,861,100 -169,537,766 -12,093.7
73.10
101.90
74.30
6 tháng
(2025-11-06) 		-25.47 -25.68% 1,135,496,200 -140,153,066 -9,139.3
73.10
106.10
74.30
12 tháng
(2025-05-12) 		-27.25 -26.99% 2,280,366,000 -198,062,157 -15,705.7
73.10
110.95
74.30
24 tháng
(2024-05-15) 		-24.44 -24.90% 3,556,494,300 -309,932,576 -30,279.9
73.10
131.67
74.30
36 tháng
(2023-05-22) 		22.40 43.68% 4,093,413,800 -311,441,154 -30,448.4
50.55
131.67
74.30
60 tháng
(2021-05-31) 		31.39 74.17% 4,963,984,500 -309,180,045 -30,134.4
40.58
131.67
74.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |