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)
23/12/2014
7.10
 291,780 7.01 7.13 6.99 0 90 -0.0
22/12/2014
7.01
 261,240 6.90 7.04 6.96 30 0 0.0
19/12/2014
6.90
 327,710 6.99 7.11 6.90 100,000 100,000 0
18/12/2014
6.99
 280,050 6.84 7.05 6.89 148,170 143,300 0.2
17/12/2014
6.84
 1,067,630 7.14 7.16 6.78 66,970 60,000 0.3
16/12/2014
7.14
 525,220 7.24 7.24 7.14 3,500 30 0.2
15/12/2014
7.24
 176,820 7.28 7.28 7.24 0 0 0
12/12/2014
7.28
 222,600 7.18 7.34 7.19 620 8,170 -0.4
11/12/2014
7.18
 319,170 7.22 7.22 7.14 0 6,970 -0.3
10/12/2014
7.22
 462,650 7.14 7.24 7.11 8,330 3,500 0.2
09/12/2014
7.14
 975,650 7.31 7.31 7.14 0 0 0
08/12/2014
7.31
 230,000 7.37 7.37 7.30 7,350 620 0.3
05/12/2014
7.37
 220,940 7.36 7.40 7.34 293,830 287,500 0.3
04/12/2014
7.36
 291,140 7.30 7.40 7.30 40,000 48,330 -0.4
03/12/2014
7.30
 209,630 7.22 7.42 7.24 2,850 0 0.1
02/12/2014
7.22
 361,490 7.24 7.25 7.18 2,629,681 2,637,031 -0.4
01/12/2014
7.24
 387,370 7.28 7.33 7.24 380,113 380,193 -0.0
28/11/2014
7.28
 526,360 7.37 7.40 7.28 0 0 0
27/11/2014
7.37
 311,160 7.39 7.43 7.34 4,000 2,840 0.1
26/11/2014
7.39
 224,690 7.45 7.49 7.39 5,450 0 0.3
25/11/2014
7.45
 190,010 7.39 7.46 7.39 39,980 44,670 -0.2
24/11/2014
7.39
 289,320 7.43 7.43 7.36 60 0 0.0
21/11/2014
7.43
 400,290 7.42 7.55 7.42 1,500 4,000 -0.1
20/11/2014
7.42
 366,710 7.42 7.46 7.39 0 5,450 -0.3
19/11/2014
7.42
 669,840 7.43 7.49 7.42 3,390 1,560 0.1
18/11/2014
7.43
 347,210 7.55 7.57 7.43 20,000 20,060 -0.0
17/11/2014
7.55
 302,800 7.57 7.64 7.55 9,460 1,500 0.4
14/11/2014
7.57
 459,950 7.64 7.64 7.54 10,120 0 0.5
13/11/2014
7.64
 321,950 7.64 7.72 7.64 8,330 3,390 0.2
12/11/2014
7.64
 148,270 7.72 7.72 7.64 100,000 100,000 0
11/11/2014
7.72
 176,690 7.64 7.72 7.64 121,710 129,460 -0.4
10/11/2014
7.64
 438,060 7.64 7.80 7.57 80,310 90,120 -0.5
07/11/2014
7.64
 252,440 7.57 7.64 7.55 250,000 258,330 -0.4
06/11/2014
7.57
 379,630 7.64 7.72 7.55 780 0 0.0
05/11/2014
7.64
 296,180 7.72 7.80 7.57 217,980 201,710 0.8
04/11/2014
7.72
 382,940 7.80 7.80 7.64 1,560 310 0.1
03/11/2014
7.80
 367,540 7.72 7.87 7.72 74,031 72,581 0.1
31/10/2014
7.72
 321,640 7.57 7.72 7.55 60,000 60,780 -0.0
30/10/2014
7.57
 515,410 7.57 7.64 7.57 2,070 17,980 -0.8
29/10/2014
7.57
 425,130 7.42 7.64 7.42 50,000 51,560 -0.1
28/10/2014
7.42
 383,290 7.37 7.45 7.34 180 1,450 -0.0
27/10/2014
7.37
 579,320 7.54 7.54 7.37 0 0 0
24/10/2014
7.54
 480,290 7.55 7.64 7.51 6,250 2,070 0.2
23/10/2014
7.55
 596,130 7.64 7.72 7.54 74,630 73,070 0.1
22/10/2014
7.64
 410,150 7.57 7.72 7.57 3,120 180 0.1
21/10/2014
7.57
 345,010 7.57 7.64 7.54 820 0 0.0
20/10/2014
7.57
 394,500 7.64 7.72 7.57 9,630 6,240 0.2
17/10/2014
7.64
 875,080 7.52 7.64 7.42 1,855,490 1,857,050 -0.1
16/10/2014
7.52
 1,592,280 7.87 7.87 7.49 5,860 3,120 0.1
15/10/2014
7.87
 814,130 7.87 7.95 7.72 3,630 820 0.1
14/10/2014
7.87
 361,650 8.10 8.10 7.87 36,990 29,620 0.4
13/10/2014
8.10
 452,140 7.87 8.10 7.87 101,780 100,300 0.1
10/10/2014
7.87
 996,930 7.95 8.02 7.80 77,585 81,885 -0.2
09/10/2014
7.95
 801,580 8.02 8.10 7.95 153,120 153,630 -0.0
08/10/2014
8.02
 605,320 8.10 8.10 7.95 20,320 36,990 -0.9
07/10/2014
8.10
 844,760 8.10 8.17 8.02 23,120 21,480 0.1
06/10/2014
8.10
 571,810 8.10 8.17 8.02 1,560 1,560 0
03/10/2014
8.10
 780,160 8.17 8.17 8.02 0 3,120 -0.2
02/10/2014
8.17
 718,170 8.10 8.17 8.02 3,900 320 0.2
01/10/2014
8.10
 771,760 7.87 8.17 7.95 64,686 61,796 0.2
30/09/2014
7.87
 908,550 7.87 8.02 7.80 4,120 1,560 0.1
29/09/2014
7.87
 683,300 7.95 8.02 7.87 200,000 200,000 0
26/09/2014
7.95
 765,550 8.10 8.10 7.95 174,370 177,650 -0.2
25/09/2014
8.10
 1,111,670 7.95 8.10 7.87 6,400 6,010 0.0
24/09/2014
7.95
 1,023,270 7.95 8.10 7.87 2,070 4,120 -0.1
23/09/2014
7.95
 1,320,590 8.02 8.17 7.95 2,070 0 0.1
22/09/2014
8.02
 1,424,110 8.17 8.25 8.02 22,180 20,620 0.1
19/09/2014
8.17
 1,499,270 8.33 8.33 8.17 70 6,400 -0.3
18/09/2014
8.33
 1,681,870 8.55 8.55 8.25 0 2,070 -0.1
17/09/2014
8.55
 2,089,480 8.48 8.70 8.48 103,820 102,070 0.1
16/09/2014
8.48
 1,634,520 8.48 8.55 8.33 10,450 2,180 0.5
15/09/2014
8.48
 1,604,040 8.48 8.70 8.40 2,230 60 0.1
12/09/2014
8.48
 1,274,520 8.40 8.55 8.33 1,620 0 0.1
11/09/2014
8.40
 978,400 8.48 8.55 8.40 0 3,820 -0.2
10/09/2014
8.48
 1,663,390 8.40 8.55 8.25 0 10,450 -0.6
09/09/2014
8.40
 3,943,470 8.86 8.86 8.25 2,209,882 2,209,302 0.0
08/09/2014
8.86
 2,368,420 8.78 9.01 8.78 272,000 273,620 -0.1
05/09/2014
8.78
 2,025,880 8.63 8.78 8.63 2,560 0 0.1
04/09/2014
8.63
 1,391,520 8.63 8.63 8.48 4,206,870 4,200,000 0.4
03/09/2014
8.63
 1,754,970 8.70 8.86 8.55 116,730 113,050 0.2
29/08/2014
8.70
 1,498,060 8.63 8.70 8.48 1,042,570 1,040,300 0.1
28/08/2014
8.63
 2,505,050 8.33 8.70 8.33 100,000 102,560 -0.1
27/08/2014
8.33
 1,956,570 8.33 8.48 8.17 884,550 888,620 -0.2
26/08/2014
8.33
 3,673,930 7.95 8.40 7.87 103,630 106,480 -0.2
25/08/2014
7.95
 1,798,790 7.87 8.02 7.87 62,540 52,270 0.5
22/08/2014
7.87
 1,804,530 7.80 7.95 7.80 24,210 20,000 0.2
21/08/2014
7.80
 1,643,270 7.87 7.95 7.80 1,710 2,800 -0.1
20/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2014
7.87
 1,321,660 7.87 7.95 7.80 30,000 33,630 -0.2
19/08/2014
7.87
 3,127,310 7.80 8.02 7.80 900 12,540 -0.6
18/08/2014
7.80
 1,735,290 7.65 7.87 7.57 0 4,210 -0.2
15/08/2014
7.65
 828,590 7.72 7.72 7.57 88,657 84,357 0.2
14/08/2014
7.72
 1,283,060 7.65 7.72 7.57 135,810 130,000 0.3
13/08/2014
7.65
 842,940 7.50 7.65 7.50 3,120 900 0.1
12/08/2014
7.50
 634,600 7.50 7.57 7.43 114,662 114,262 0.0
11/08/2014
7.50
 640,870 7.50 7.57 7.43 3,430 6,010 -0.1
08/08/2014
7.50
 738,670 7.50 7.65 7.43 0 5,810 -0.3
07/08/2014
7.50
 648,290 7.57 7.57 7.43 0 3,120 -0.2
06/08/2014
7.57
 973,690 7.65 7.65 7.50 54,345 51,025 0.2
05/08/2014
7.65
 1,433,070 7.43 7.72 7.57 6,250 3,430 0.1
04/08/2014
7.43
 757,490 7.40 7.50 7.38 9,540 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |