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)
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
8.06
 1,158,400 7.95 8.15 8.00 0 0 0
27/05/2015
7.95
 1,216,710 8.02 8.10 7.87 620 80 0.0
26/05/2015
8.02
 953,640 8.17 8.17 8.02 60,000 61,800 -0.1
25/05/2015
8.17
 1,194,140 7.87 8.17 7.87 14,660 100 0.8
22/05/2015
7.87
 639,970 7.95 8.02 7.87 2,245,190 2,239,090 0.3
21/05/2015
7.95
 1,966,840 7.72 8.02 7.64 8,360,346 8,360,966 -0.0
20/05/2015
7.72
 1,067,870 7.45 7.72 7.49 842,470 0 44.2
19/05/2015
7.45
 261,290 7.39 7.45 7.37 247,255 259,785 -0.6
18/05/2015
7.39
 493,240 7.43 7.45 7.39 0 6,100 -0.3
15/05/2015
7.43
 222,770 7.46 7.51 7.43 20,000 20,000 0
14/05/2015
7.46
 284,980 7.45 7.51 7.42 0 0 0
13/05/2015
7.45
 471,350 7.45 7.46 7.37 0 2,130 -0.1
12/05/2015
7.45
 253,240 7.52 7.52 7.45 40 0 0.0
11/05/2015
7.52
 229,310 7.55 7.57 7.51 2,310 0 0.1
08/05/2015
7.55
 241,080 7.55 7.64 7.55 0 0 0
07/05/2015
7.55
 263,570 7.51 7.64 7.51 1,450 0 0.1
06/05/2015
7.51
 406,590 7.57 7.64 7.51 0 30 -0.0
05/05/2015
7.57
 444,430 7.48 7.64 7.45 21,240 2,310 1.0
04/05/2015
7.48
 818,280 7.80 7.87 7.42 0 0 0
27/04/2015
7.80
 636,760 7.64 7.95 7.72 3,950 1,450 0.1
24/04/2015
7.64
 268,410 7.64 7.72 7.57 4,040 0 0.2
23/04/2015
7.64
 641,410 7.57 7.72 7.54 0 21,240 -1.1
22/04/2015
7.57
 539,100 7.57 7.72 7.57 43,590 43,590 0
21/04/2015
7.57
 263,970 7.64 7.72 7.57 0 3,950 -0.2
20/04/2015
7.64
 358,680 7.72 7.72 7.55 0 4,030 -0.2
17/04/2015
7.72
 1,497,670 7.39 7.80 7.40 2,270 0 0.1
16/04/2015
7.39
 152,830 7.40 7.45 7.37 0 0 0
15/04/2015
7.40
 223,010 7.37 7.42 7.34 39,130 29,120 0.5
14/04/2015
7.37
 224,290 7.45 7.45 7.37 0 0 0
13/04/2015
7.45
 164,060 7.45 7.48 7.43 0 2,270 -0.1
10/04/2015
7.45
 345,170 7.40 7.48 7.39 0 0 0
09/04/2015
7.40
 258,950 7.40 7.42 7.34 0 10,000 -0.5
08/04/2015
7.40
 162,560 7.40 7.43 7.39 29,060 0 1.5
07/04/2015
7.40
 150,220 7.34 7.42 7.33 50,000 50,000 0
06/04/2015
7.34
 168,170 7.39 7.43 7.34 26,460 0 1.4
03/04/2015
7.39
 116,640 7.28 7.39 7.28 50,000 50,000 0
02/04/2015
7.28
 168,030 7.22 7.34 7.22 102,000 129,060 -1.3
01/04/2015
7.22
 270,910 7.33 7.37 7.22 2,000 0 0.1
31/03/2015
7.33
 233,260 7.33 7.37 7.33 134,537 158,997 -1.2
30/03/2015
7.33
 413,070 7.45 7.48 7.33 57,150 45,000 0.6
27/03/2015
7.45
 226,880 7.46 7.51 7.45 2,360 2,000 0.0
26/03/2015
7.46
 276,070 7.45 7.48 7.45 9,410 2,000 0.4
25/03/2015
7.45
 221,110 7.43 7.49 7.42 102,990 112,150 -0.4
24/03/2015
7.43
 349,040 7.48 7.49 7.39 102,990 112,150 -0.4
23/03/2015
7.48
 274,890 7.54 7.55 7.48 0 2,360 -0.1
20/03/2015
7.54
 284,340 7.49 7.55 7.48 176,560 185,970 -0.5
19/03/2015
7.49
 252,430 7.51 7.57 7.49 2,840 5,430 -0.1
18/03/2015
7.51
 228,430 7.57 7.57 7.51 20,000 22,990 -0.1
17/03/2015
7.57
 717,570 7.48 7.64 7.49 38,190 30,000 0.4
16/03/2015
7.48
 214,490 7.45 7.48 7.45 160 0 0.0
13/03/2015
7.45
 284,450 7.45 7.52 7.43 95,442 98,282 -0.1
12/03/2015
7.45
 368,140 7.49 7.49 7.43 180 0 0.0
11/03/2015
7.49
 293,150 7.52 7.52 7.48 7,590 8,190 -0.0
10/03/2015
7.52
 328,390 7.45 7.52 7.46 900 160 0.0
09/03/2015
7.45
 414,700 7.57 7.57 7.45 386,000 386,000 0
06/03/2015
7.57
 335,140 7.57 7.64 7.55 0 180 -0.0
05/03/2015
7.57
 393,540 7.57 7.72 7.57 0 7,590 -0.4
04/03/2015
7.57
 993,500 7.40 7.64 7.45 24,510 20,900 0.2
03/03/2015
7.40
 214,540 7.34 7.40 7.36 0 0 0
02/03/2015
7.34
 471,270 7.39 7.42 7.33 3,150 0 0.2
27/02/2015
7.39
 314,940 7.42 7.46 7.37 10 0 0.0
26/02/2015
7.42
 276,700 7.34 7.42 7.33 55,000 59,510 -0.2
25/02/2015
7.34
 520,900 7.36 7.42 7.33 27,806 27,586 0.0
24/02/2015
7.36
 351,850 7.27 7.39 7.30 189,281 192,431 -0.2
13/02/2015
7.27
 198,830 7.24 7.30 7.24 0 0 0
12/02/2015
7.24
 435,120 7.19 7.30 7.24 0 0 0
11/02/2015
7.19
 139,400 7.13 7.19 7.14 153,730 150,220 0.2
10/02/2015
7.13
 143,310 7.14 7.16 7.11 300,000 300,000 0
09/02/2015
7.14
 145,540 7.16 7.22 7.14 237,230 234,320 0.1
06/02/2015
7.16
 114,380 7.14 7.19 7.14 460 0 0.0
05/02/2015
7.14
 182,990 7.10 7.19 7.10 4,370 3,730 0.0
04/02/2015
7.10
 307,040 7.11 7.18 7.07 15,620 0 0.7
03/02/2015
7.11
 207,170 7.18 7.19 7.11 0 2,910 -0.1
02/02/2015
7.18
 219,410 7.19 7.24 7.16 62,489 55,409 0.3
30/01/2015
7.19
 587,470 7.25 7.28 7.19 35,910 24,370 0.6
29/01/2015
7.25
 224,460 7.25 7.27 7.24 6,000 15,620 -0.5
28/01/2015
7.25
 260,670 7.27 7.31 7.24 0 0 0
27/01/2015
7.27
 424,160 7.33 7.36 7.27 0 7,540 -0.4
26/01/2015
7.33
 384,170 7.33 7.37 7.33 3,750 15,910 -0.6
23/01/2015
7.33
 386,280 7.30 7.37 7.30 0 6,000 -0.3
22/01/2015
7.30
 299,200 7.33 7.36 7.30 0 0 0
21/01/2015
7.33
 607,260 7.27 7.39 7.30 4,490 0 0.2
20/01/2015
7.27
 344,010 7.27 7.30 7.25 34,370 35,000 -0.0
19/01/2015
7.27
 367,020 7.34 7.34 7.27 1,960 0 0.1
16/01/2015
7.34
 174,340 7.37 7.39 7.33 0 0 0
15/01/2015
7.37
 281,910 7.36 7.39 7.33 5,710 4,480 0.1
14/01/2015
7.36
 421,120 7.37 7.40 7.30 20,310 23,120 -0.1
13/01/2015
7.37
 242,060 7.36 7.39 7.33 1,553,520 1,551,960 0.1
12/01/2015
7.36
 679,050 7.31 7.45 7.31 2,800 0 0.1
09/01/2015
7.31
 320,210 7.25 7.34 7.25 59,600 55,630 0.2
08/01/2015
7.25
 227,300 7.33 7.33 7.24 293,877 294,187 -0.0
07/01/2015
7.33
 405,560 7.28 7.43 7.28 0 3,520 -0.2
06/01/2015
7.28
 364,050 7.24 7.28 7.16 28,570 26,690 0.1
05/01/2015
7.24
 273,550 7.27 7.30 7.21 381,018 389,138 -0.4
31/12/2014
7.27
 471,320 7.01 7.27 7.04 3,850 0 0.2
30/12/2014
7.01
 313,520 6.95 7.01 6.87 5,750 0 0.3
29/12/2014
6.95
 198,580 6.99 7.08 6.93 190,090 194,680 -0.2
26/12/2014
6.99
 337,170 7.04 7.04 6.96 500,000 501,560 -0.1
25/12/2014
7.04
 100,790 7.10 7.10 7.02 0 3,850 -0.2
24/12/2014
7.10
 171,930 7.10 7.18 7.08 3,300 5,750 -0.1

Chính sách bảo mật | Điều khoản sử dụng |