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)
23/12/2016
9.31
 325,140 9.28 9.35 9.27 800,990 800,990 0
22/12/2016
9.28
 659,310 9.27 9.43 9.27 11,570 0 0.5
21/12/2016
9.27
 377,770 9.28 9.33 9.26 103,230 102,000 0.1
20/12/2016
9.28
 293,780 9.32 9.36 9.27 40,920 40,920 0
19/12/2016
9.32
 218,900 9.19 9.32 9.19 0 11,570 -0.5
16/12/2016
9.19
 298,690 9.13 9.19 9.12 100,000 101,230 -0.1
15/12/2016
9.13
 282,950 9.16 9.19 9.12 0 0 0
14/12/2016
9.16
 394,960 9.12 9.21 9.11 690 0 0.0
13/12/2016
9.12
 359,950 9.21 9.24 9.12 21,290 20,500 0.0
12/12/2016
9.21
 372,110 9.36 9.38 9.21 7,930 0 0.3
09/12/2016
9.36
 355,440 9.22 9.49 9.27 5,750 690 0.2
08/12/2016
9.22
 145,770 9.19 9.27 9.21 2,810 790 0.1
07/12/2016
9.19
 283,670 9.23 9.27 9.19 23,180 27,920 -0.2
06/12/2016
9.23
 407,380 9.29 9.35 9.23 441,870 447,620 -0.2
05/12/2016
9.29
 320,460 9.37 9.43 9.29 19,080 2,810 0.7
02/12/2016
9.37
 265,850 9.43 9.46 9.36 0 3,180 -0.1
01/12/2016
9.43
 247,450 9.46 9.56 9.43 0 0 0
30/11/2016
9.46
 284,250 9.41 9.46 9.36 540 19,080 -0.8
29/11/2016
9.41
 488,970 9.49 9.49 9.32 0 0 0
28/11/2016
9.49
 401,290 9.59 9.59 9.43 0 0 0
25/11/2016
9.59
 523,930 9.68 9.69 9.58 200 540 -0.0
24/11/2016
9.68
 1,109,900 9.59 9.76 9.56 0 0 0
23/11/2016
9.59
 933,400 9.40 9.62 9.40 0 0 0
22/11/2016
9.40
 475,660 9.40 9.46 9.38 284,660 284,860 -0.0
21/11/2016
9.40
 398,940 9.40 9.47 9.34 1,860 0 0.1
18/11/2016
9.40
 272,520 9.29 9.41 9.27 1,108,820 1,108,620 0.0
17/11/2016
9.29
 342,390 9.39 9.39 9.29 39,590 39,590 0
16/11/2016
9.39
 483,700 9.43 9.47 9.34 39,590 41,440 -0.1
15/11/2016
9.43
 410,010 9.33 9.43 9.32 37,000 37,200 -0.0
14/11/2016
9.33
 357,500 9.38 9.38 9.29 209,500 209,500 0
11/11/2016
9.38
 549,240 9.32 9.48 9.34 140 0 0.0
10/11/2016
9.32
 279,210 9.21 9.36 9.27 830,089 822,569 0.3
09/11/2016
9.21
 1,259,800 9.35 9.35 8.97 0 0 0
08/11/2016
9.35
 357,870 9.34 9.44 9.34 0 140 -0.0
07/11/2016
9.34
 270,420 9.20 9.36 9.19 0 7,520 -0.3
04/11/2016
9.20
 216,080 9.16 9.25 9.16 198,385 198,375 0.0
03/11/2016
9.16
 819,360 9.29 9.29 9.10 1,001,240 1,000,000 0.1
02/11/2016
9.29
 607,470 9.45 9.47 9.29 10 0 0.0
01/11/2016
9.45
 287,980 9.49 9.51 9.45 110 0 0.0
31/10/2016
9.49
 366,100 9.51 9.58 9.49 100,000 101,240 -0.1
28/10/2016
9.51
 623,240 9.43 9.51 9.41 1,227,240 1,227,250 -0.0
27/10/2016
9.43
 320,770 9.38 9.45 9.38 10,520 110 0.5
26/10/2016
9.38
 498,350 9.43 9.51 9.36 0 0 0
25/10/2016
9.43
 798,790 9.43 9.58 9.34 23,320 22,000 0.1
24/10/2016
9.43
 683,800 9.47 9.51 9.40 30,500 40,520 -0.4
21/10/2016
9.47
 368,030 9.49 9.55 9.47 0 0 0
20/10/2016
9.49
 452,160 9.57 9.64 9.48 187,990 186,460 0.1
19/10/2016
9.57
 484,690 9.51 9.63 9.49 25,000 25,500 -0.0
18/10/2016
9.51
 461,070 9.47 9.57 9.38 151,000 151,000 0
17/10/2016
9.47
 799,570 9.57 9.58 9.47 20,000 22,850 -0.1
14/10/2016
9.57
 556,120 9.60 9.62 9.56 1,170 0 0.1
13/10/2016
9.60
 455,610 9.56 9.64 9.47 51,380 51,380 0
12/10/2016
9.56
 737,050 9.71 9.73 9.53 0 0 0
11/10/2016
9.71
 1,576,130 9.51 9.71 9.41 400 1,170 -0.0
10/10/2016
9.51
 2,105,790 9.83 9.83 9.51 230 0 0.0
07/10/2016
9.83
 2,656,510 10.06 10.10 9.75 40 0 0.0
06/10/2016
10.06
 808,750 10.21 10.24 10.06 0 400 -0.0
05/10/2016
10.21
 482,560 10.21 10.25 10.18 0 230 -0.0
04/10/2016
10.21
 1,945,280 10.18 10.33 10.04 50,060 46,100 0.2
03/10/2016
10.18
 1,063,670 10.18 10.30 10.10 20,000 20,000 0
30/09/2016
10.18
 1,725,770 10.33 10.34 10.18 0 0 0
29/09/2016
10.33
 1,885,090 10.45 10.47 10.28 39,000 42,990 -0.2
28/09/2016
10.45
 1,675,680 10.43 10.58 10.39 82,000 82,000 0
27/09/2016
10.43
 2,011,410 10.43 10.43 10.32 0 0 0
26/09/2016
10.43
 1,938,720 10.34 10.52 10.39 44,040 40,000 0.2
23/09/2016
10.34
 2,331,180 10.17 10.39 10.21 22,664,713 22,664,013 0.0
22/09/2016
10.17
 2,821,740 9.93 10.34 9.93 500 0 0.0
21/09/2016
9.93
 872,200 9.96 10.01 9.91 38,000 42,040 -0.2
20/09/2016
9.96
 1,374,570 9.88 10.01 9.86 0 700 -0.0
19/09/2016
9.88
 944,500 9.82 9.93 9.77 100 500 -0.0
16/09/2016
9.82
 855,440 9.77 9.82 9.69 100 0 0.0
15/09/2016
9.77
 1,111,400 9.93 9.93 9.71 46,610 45,000 0.1
14/09/2016
9.93
 1,283,090 9.86 10.03 9.82 0 100 -0.0
13/09/2016
9.86
 1,151,590 9.82 9.89 9.71 1,241,650 1,241,550 0.0
12/09/2016
9.82
 1,220,220 9.97 9.97 9.80 535,000 536,610 -0.1
09/09/2016
9.97
 1,833,910 9.95 10.15 9.93 4,841,886 4,841,706 0.0
08/09/2016
9.95
 3,243,480 9.62 10.08 9.64 130 200 -0.0
07/09/2016
9.62
 1,332,450 9.64 9.64 9.49 54,200 54,090 0.0
06/09/2016
9.64
 1,385,380 9.71 9.77 9.64 9,657,504 9,657,024 0.0
05/09/2016
9.71
 964,870 9.71 9.77 9.62 1,331,660 1,331,790 -0.0
01/09/2016
9.71
 2,145,860 9.58 9.82 9.60 22,730 20,100 0.1
31/08/2016
9.58
 3,190,540 9.29 9.69 9.32 5,970 660 0.2
30/08/2016
9.29
 529,860 9.29 9.36 9.27 3,270 0 0.1
29/08/2016
9.29
 996,310 9.38 9.49 9.29 0 2,730 -0.1
26/08/2016
9.38
 2,217,420 9.25 9.47 9.25 1,000 5,970 -0.2
25/08/2016
9.25
 601,280 9.16 9.27 9.14 10 3,270 -0.1
24/08/2016
9.16
 749,230 9.10 9.25 9.12 23,090 20,000 0.1
23/08/2016
9.10
 443,570 9.05 9.14 9.03 8,680 1,000 0.3
22/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2016
9.05
 944,470 9.03 9.19 9.05 50,000 50,000 0
19/08/2016
9.03
 662,470 9.18 9.22 9.03 7,800 3,090 0.2
18/08/2016
9.18
 1,044,090 9.20 9.37 9.16 69,540 8,680 2.8
17/08/2016
9.20
 1,354,570 9.10 9.27 9.05 0 0 0
16/08/2016
9.10
 1,933,670 8.86 9.16 8.86 0 7,800 -0.3
15/08/2016
8.86
 281,220 8.86 8.88 8.84 5,780 69,540 -2.6
12/08/2016
8.86
 527,660 8.90 9.03 8.84 45,200 0 2.0
11/08/2016
8.90
 585,310 8.76 8.90 8.78 7,390 0 0.3
10/08/2016
8.76
 236,760 8.71 8.76 8.67 3,020 5,780 -0.1
09/08/2016
8.71
 271,030 8.65 8.71 8.65 1,490 45,200 -1.8
08/08/2016
8.65
 274,690 8.63 8.73 8.65 230 7,380 -0.3
05/08/2016
8.63
 461,730 8.61 8.67 8.56 10 3,010 -0.1

Chính sách bảo mật | Điều khoản sử dụng |