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)
15/07/2015
8.32
 654,910 8.41 8.43 8.32 4,890 0 0.2
14/07/2015
8.41
 395,670 8.41 8.46 8.36 0 1,060 -0.0
13/07/2015
8.41
 1,509,580 8.36 8.52 8.34 20,140 0 1.0
10/07/2015
8.36
 835,670 8.37 8.43 8.32 0 0 0
09/07/2015
8.37
 999,820 8.37 8.41 8.28 301,010 305,890 -0.2
08/07/2015
8.37
 1,420,160 8.53 8.57 8.36 54,874 54,874 0
07/07/2015
8.53
 1,132,850 8.52 8.68 8.46 0 28,100 -1.3
06/07/2015
8.52
 979,490 8.43 8.52 8.43 0 300 -0.0
03/07/2015
8.43
 758,500 8.46 8.50 8.41 9,110 0 0.4
02/07/2015
8.46
 1,090,220 8.39 8.50 8.36 600 0 0.0
01/07/2015
8.39
 737,610 8.32 8.45 8.27 469,520 469,510 0.0
30/06/2015
8.32
 1,048,220 8.39 8.39 8.30 340 0 0.0
29/06/2015
8.39
 935,540 8.30 8.55 8.34 210 9,110 -0.4
26/06/2015
8.30
 4,210,260 8.07 8.59 8.09 310 600 -0.0
25/06/2015
8.07
 585,020 8.10 8.10 8.07 830 0 0.0
24/06/2015
8.10
 356,850 8.16 8.18 8.10 3,760 340 0.2
23/06/2015
8.16
 623,750 8.18 8.19 8.14 3,120 210 0.1
22/06/2015
8.18
 1,273,750 8.03 8.21 8.05 17,270 310 0.8
19/06/2015
8.03
 524,770 7.98 8.09 7.98 0 830 -0.0
18/06/2015
7.98
 324,300 7.96 8.07 7.96 1,560 3,760 -0.1
17/06/2015
7.96
 483,360 7.98 8.00 7.94 7,430 3,120 0.2
16/06/2015
7.98
 479,370 8.07 8.10 7.98 3,900 17,270 -0.6
15/06/2015
8.07
 341,650 8.09 8.14 8.03 10,350 0 0.5
12/06/2015
8.09
 753,350 8.03 8.12 8.05 47,200 48,560 -0.1
11/06/2015
8.03
 420,000 8.00 8.05 8.00 33,270 40,700 -0.3
10/06/2015
8.00
 249,790 7.94 8.01 7.91 0 3,900 -0.2
09/06/2015
7.94
 618,760 7.94 8.10 7.93 15,000 10,350 0.2
08/06/2015
7.94
 698,960 8.03 8.09 7.94 0 200 -0.0
05/06/2015
8.03
 578,380 7.96 8.05 7.93 0 0 0
04/06/2015
7.96
 224,510 7.93 7.98 7.93 0 0 0
03/06/2015
7.93
 638,440 7.84 8.03 7.82 20,000 35,000 -0.7
02/06/2015
7.84
 790,020 7.94 7.94 7.84 185,120 185,040 0.0
01/06/2015
7.94
 747,720 8.07 8.07 7.94 1,800 0 0.1
29/05/2015
8.07
 357,830 8.14 8.16 8.05 100 0 0.0
28/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
28/05/2015
8.14
 1,158,400 8.03 8.23 8.09 0 0 0
27/05/2015
8.03
 1,216,710 8.11 8.18 7.95 620 80 0.0
26/05/2015
8.11
 953,640 8.26 8.26 8.11 60,000 61,800 -0.1
25/05/2015
8.26
 1,194,140 7.95 8.26 7.95 14,660 100 0.8
22/05/2015
7.95
 639,970 8.03 8.11 7.95 2,245,190 2,239,090 0.3
21/05/2015
8.03
 1,966,840 7.80 8.11 7.72 8,360,346 8,360,966 -0.0
20/05/2015
7.80
 1,067,870 7.52 7.80 7.57 842,470 0 44.2
19/05/2015
7.52
 261,290 7.46 7.52 7.45 247,255 259,785 -0.6
18/05/2015
7.46
 493,240 7.51 7.52 7.46 0 6,100 -0.3
15/05/2015
7.51
 222,770 7.54 7.59 7.51 20,000 20,000 0
14/05/2015
7.54
 284,980 7.52 7.59 7.49 0 0 0
13/05/2015
7.52
 471,350 7.52 7.54 7.45 0 2,130 -0.1
12/05/2015
7.52
 253,240 7.60 7.60 7.52 40 0 0.0
11/05/2015
7.60
 229,310 7.63 7.65 7.59 2,310 0 0.1
08/05/2015
7.63
 241,080 7.63 7.72 7.63 0 0 0
07/05/2015
7.63
 263,570 7.59 7.72 7.59 1,450 0 0.1
06/05/2015
7.59
 406,590 7.65 7.72 7.59 0 30 -0.0
05/05/2015
7.65
 444,430 7.56 7.72 7.52 21,240 2,310 1.0
04/05/2015
7.56
 818,280 7.88 7.95 7.49 0 0 0
27/04/2015
7.88
 636,760 7.72 8.03 7.80 3,950 1,450 0.1
24/04/2015
7.72
 268,410 7.72 7.80 7.65 4,040 0 0.2
23/04/2015
7.72
 641,410 7.65 7.80 7.62 0 21,240 -1.1
22/04/2015
7.65
 539,100 7.65 7.80 7.65 43,590 43,590 0
21/04/2015
7.65
 263,970 7.72 7.80 7.65 0 3,950 -0.2
20/04/2015
7.72
 358,680 7.80 7.80 7.63 0 4,030 -0.2
17/04/2015
7.80
 1,497,670 7.46 7.88 7.48 2,270 0 0.1
16/04/2015
7.46
 152,830 7.48 7.52 7.45 0 0 0
15/04/2015
7.48
 223,010 7.45 7.49 7.42 39,130 29,120 0.5
14/04/2015
7.45
 224,290 7.52 7.52 7.45 0 0 0
13/04/2015
7.52
 164,060 7.52 7.56 7.51 0 2,270 -0.1
10/04/2015
7.52
 345,170 7.48 7.56 7.46 0 0 0
09/04/2015
7.48
 258,950 7.48 7.49 7.42 0 10,000 -0.5
08/04/2015
7.48
 162,560 7.48 7.51 7.46 29,060 0 1.5
07/04/2015
7.48
 150,220 7.42 7.49 7.40 50,000 50,000 0
06/04/2015
7.42
 168,170 7.46 7.51 7.42 26,460 0 1.4
03/04/2015
7.46
 116,640 7.36 7.46 7.36 50,000 50,000 0
02/04/2015
7.36
 168,030 7.30 7.42 7.30 102,000 129,060 -1.3
01/04/2015
7.30
 270,910 7.40 7.45 7.30 2,000 0 0.1
31/03/2015
7.40
 233,260 7.40 7.45 7.40 134,537 158,997 -1.2
30/03/2015
7.40
 413,070 7.52 7.56 7.40 57,150 45,000 0.6
27/03/2015
7.52
 226,880 7.54 7.59 7.52 2,360 2,000 0.0
26/03/2015
7.54
 276,070 7.52 7.56 7.52 9,410 2,000 0.4
25/03/2015
7.52
 221,110 7.51 7.57 7.49 102,990 112,150 -0.4
24/03/2015
7.51
 349,040 7.56 7.57 7.46 102,990 112,150 -0.4
23/03/2015
7.56
 274,890 7.62 7.63 7.56 0 2,360 -0.1
20/03/2015
7.62
 284,340 7.57 7.63 7.56 176,560 185,970 -0.5
19/03/2015
7.57
 252,430 7.59 7.65 7.57 2,840 5,430 -0.1
18/03/2015
7.59
 228,430 7.65 7.65 7.59 20,000 22,990 -0.1
17/03/2015
7.65
 717,570 7.56 7.72 7.57 38,190 30,000 0.4
16/03/2015
7.56
 214,490 7.52 7.56 7.52 160 0 0.0
13/03/2015
7.52
 284,450 7.52 7.60 7.51 95,442 98,282 -0.1
12/03/2015
7.52
 368,140 7.57 7.57 7.51 180 0 0.0
11/03/2015
7.57
 293,150 7.60 7.60 7.56 7,590 8,190 -0.0
10/03/2015
7.60
 328,390 7.52 7.60 7.54 900 160 0.0
09/03/2015
7.52
 414,700 7.65 7.65 7.52 386,000 386,000 0
06/03/2015
7.65
 335,140 7.65 7.72 7.63 0 180 -0.0
05/03/2015
7.65
 393,540 7.65 7.80 7.65 0 7,590 -0.4
04/03/2015
7.65
 993,500 7.48 7.72 7.52 24,510 20,900 0.2
03/03/2015
7.48
 214,540 7.42 7.48 7.43 0 0 0
02/03/2015
7.42
 471,270 7.46 7.49 7.40 3,150 0 0.2
27/02/2015
7.46
 314,940 7.49 7.54 7.45 10 0 0.0
26/02/2015
7.49
 276,700 7.42 7.49 7.40 55,000 59,510 -0.2
25/02/2015
7.42
 520,900 7.43 7.49 7.40 27,806 27,586 0.0
24/02/2015
7.43
 351,850 7.34 7.46 7.37 189,281 192,431 -0.2
13/02/2015
7.34
 198,830 7.31 7.37 7.31 0 0 0
12/02/2015
7.31
 435,120 7.26 7.37 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |