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)
01/08/2014
7.40
 725,990 7.50 7.50 7.38 0 0 0
31/07/2014
7.50
 705,490 7.41 7.50 7.38 4,560 3,720 0.0
30/07/2014
7.41
 690,950 7.38 7.57 7.38 4,040 6,250 -0.1
29/07/2014
7.38
 938,580 7.43 7.50 7.35 0 9,540 -0.5
28/07/2014
7.43
 1,675,170 7.65 7.65 7.38 1,140 0 0.1
25/07/2014
7.65
 1,257,720 7.80 7.95 7.65 22,172 26,732 -0.2
24/07/2014
7.80
 1,516,130 7.65 7.87 7.65 3,080 4,040 -0.1
23/07/2014
7.65
 1,050,840 7.72 7.80 7.57 20 0 0.0
22/07/2014
7.72
 1,282,720 7.57 7.87 7.50 0 1,140 -0.1
21/07/2014
7.57
 1,718,340 7.80 7.87 7.50 1,560 0 0.1
18/07/2014
7.80
 3,985,310 7.34 7.80 7.31 370 3,080 -0.1
17/07/2014
7.34
 836,020 7.41 7.41 7.31 2,190 10 0.1
16/07/2014
7.41
 1,240,280 7.43 7.57 7.41 510 0 0.0
15/07/2014
7.43
 785,570 7.34 7.57 7.40 13,460 1,560 0.6
14/07/2014
7.34
 868,190 7.23 7.37 7.22 770 370 0.0
11/07/2014
7.23
 671,180 7.25 7.25 7.16 1,400 2,180 -0.0
10/07/2014
7.25
 1,262,450 7.38 7.38 7.19 2,620 510 0.1
09/07/2014
7.38
 682,070 7.41 7.43 7.35 23,830 33,460 -0.5
08/07/2014
7.41
 668,720 7.43 7.50 7.35 1,460 760 0.0
07/07/2014
7.43
 1,768,130 7.35 7.65 7.41 5,990 1,400 0.2
04/07/2014
7.35
 1,789,990 7.16 7.37 7.19 7,710 2,620 0.2
03/07/2014
7.16
 1,296,890 6.98 7.19 7.01 0 3,830 -0.2
02/07/2014
6.98
 633,630 6.94 6.98 6.94 0 1,460 -0.1
01/07/2014
6.94
 595,450 6.92 6.98 6.92 48,136 54,126 -0.3
30/06/2014
6.92
 400,120 6.95 6.98 6.92 67,000 76,480 -0.4
27/06/2014
6.95
 1,512,800 6.91 7.04 6.89 0 60 -0.0
26/06/2014
6.91
 340,790 6.92 6.95 6.89 0 470 -0.0
25/06/2014
6.92
 535,400 6.86 6.97 6.88 0 0 0
24/06/2014
6.86
 314,410 6.82 6.88 6.79 0 6,500 -0.3
23/06/2014
6.82
 208,170 6.86 6.86 6.80 0 0 0
20/06/2014
6.86
 279,210 6.86 6.95 6.85 20,000 20,250 -0.0
19/06/2014
6.86
 1,065,490 6.92 6.95 6.71 3,000 2,500 0.0
18/06/2014
6.92
 391,410 6.97 6.98 6.92 396,268 395,768 0.0
17/06/2014
6.97
 816,170 6.91 6.98 6.86 500 0 0.0
16/06/2014
6.91
 895,350 6.98 6.98 6.86 0 250 -0.0
13/06/2014
6.98
 453,330 7.00 7.01 6.95 10 3,000 -0.1
12/06/2014
7.00
 1,051,470 6.91 7.05 6.91 2,500 500 0.1
11/06/2014
6.91
 1,506,620 6.67 6.91 6.70 7,000 500 0.3
10/06/2014
6.67
 586,890 6.67 6.82 6.61 0 0 0
09/06/2014
6.67
 563,170 6.68 6.74 6.64 5,000 0 0.2
06/06/2014
6.68
 355,690 6.56 6.68 6.55 3,330 2,500 0.0
05/06/2014
6.56
 390,740 6.59 6.59 6.50 0 7,000 -0.3
04/06/2014
6.59
 653,550 6.71 6.73 6.53 20,000 20,000 0
03/06/2014
6.71
 377,900 6.74 6.79 6.70 0 5,000 -0.2
02/06/2014
6.74
 558,490 6.86 6.86 6.71 1,000 3,330 -0.1
30/05/2014
6.86
 659,030 6.85 6.95 6.82 0 0 0
29/05/2014
6.85
 940,410 6.83 7.01 6.82 0 0 0
28/05/2014
6.83
 690,790 6.77 6.91 6.82 0 0 0
27/05/2014
6.77
 891,290 6.71 6.83 6.70 357,130 358,020 -0.0
26/05/2014
6.71
 686,760 6.74 6.74 6.62 4,660 0 0.2
23/05/2014
6.74
 533,720 6.80 6.86 6.70 1,020 0 0.0
22/05/2014
6.80
 1,277,180 6.86 6.89 6.77 3,040 0 0.1
21/05/2014
6.86
 1,296,900 6.59 6.89 6.53 940 110 0.0
20/05/2014
6.59
 1,072,290 6.53 6.59 6.42 0 4,660 -0.2
19/05/2014
6.53
 901,880 6.53 6.65 6.39 0 1,020 -0.0
16/05/2014
6.53
 1,085,770 6.16 6.53 6.15 0 3,040 -0.1
15/05/2014
6.16
 1,266,670 6.42 6.62 5.99 6,380 940 0.2
14/05/2014
6.42
 952,710 6.06 6.45 6.03 0 0 0
13/05/2014
6.06
 2,150,110 6.40 6.40 5.96 3,250 0 0.1
12/05/2014
6.40
 1,232,320 6.88 6.88 6.40 1,170 0 0.1
09/05/2014
6.88
 1,193,120 7.05 7.05 6.65 0 6,380 -0.3
08/05/2014
7.05
 1,858,320 7.57 7.57 7.05 10 0 0.0
07/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
07/05/2014
7.57
 1,115,910 7.54 7.80 7.50 0 3,250 -0.2
06/05/2014
7.54
 1,567,890 7.66 7.72 7.31 290 1,170 -0.1
05/05/2014
7.66
 1,120,840 7.95 8.01 7.66 31,981 27,831 0.3
29/04/2014
7.95
 496,380 7.95 7.95 7.83 4,750 0 0.3
28/04/2014
7.95
 917,950 7.83 8.01 7.83 20,500 20,000 0.0
25/04/2014
7.83
 1,127,330 7.60 7.89 7.60 186,150 186,440 -0.0
24/04/2014
7.60
 1,121,510 7.60 7.78 7.49 109,000 113,150 -0.3
23/04/2014
7.60
 692,970 7.78 7.83 7.54 0 4,750 -0.3
22/04/2014
7.78
 1,077,740 7.54 7.78 7.43 100 500 -0.0
21/04/2014
7.54
 1,218,760 7.83 7.83 7.54 73,600 63,370 0.7
18/04/2014
7.83
 1,033,560 8.12 8.12 7.83 189,240 187,230 0.1
17/04/2014
8.12
 818,960 8.01 8.12 7.95 59,000 48,480 0.7
16/04/2014
8.01
 1,456,070 8.18 8.18 7.89 166,005 164,665 0.1
15/04/2014
8.18
 1,217,060 8.30 8.36 8.12 196,550 195,890 0.1
14/04/2014
8.30
 1,720,820 8.18 8.42 8.18 6,120 2,010 0.3
11/04/2014
8.18
 924,700 8.12 8.24 8.07 328,670 332,120 -0.2
10/04/2014
8.12
 912,440 8.18 8.24 8.12 368,767 364,867 0.3
08/04/2014
8.18
 1,878,400 8.07 8.30 8.12 25,000 35,890 -0.8
07/04/2014
8.07
 1,118,980 7.89 8.12 7.89 280 6,120 -0.4
04/04/2014
7.89
 830,330 7.95 8.01 7.83 50,330 34,570 1.2
03/04/2014
7.95
 590,550 7.89 8.01 7.83 3,000 5,340 -0.2
02/04/2014
7.89
 1,636,330 8.01 8.12 7.72 313,513 295,023 1.3
01/04/2014
8.01
 737,670 8.12 8.12 7.89 357,140 356,090 0.1
31/03/2014
8.12
 860,380 8.18 8.36 8.07 134,140 142,830 -0.6
28/03/2014
8.18
 994,670 7.89 8.24 7.95 56,850 53,000 0.3
27/03/2014
7.89
 944,990 7.89 7.95 7.78 760 18,490 -1.2
26/03/2014
7.89
 1,658,730 8.07 8.18 7.83 286,730 279,570 0.5
25/03/2014
8.07
 1,139,950 8.24 8.30 8.07 75,000 89,140 -1.0
24/03/2014
8.24
 719,940 8.30 8.36 8.24 23,350 6,850 1.3
21/03/2014
8.30
 963,090 8.24 8.42 8.18 104,560 100,760 0.3
20/03/2014
8.24
 993,620 8.36 8.42 8.18 244,380 252,870 -0.6
19/03/2014
8.36
 567,100 8.24 8.47 8.30 133,300 130,000 0.2
18/03/2014
8.24
 2,210,540 7.83 8.36 7.78 60,050 83,340 -1.6
17/03/2014
7.83
 960,750 7.83 7.95 7.83 101,680 74,560 2.0
14/03/2014
7.83
 1,435,730 7.89 7.95 7.78 213,690 213,690 0
13/03/2014
7.89
 906,880 7.83 7.95 7.83 160,600 163,300 -0.2
12/03/2014
7.83
 1,966,080 7.78 8.12 7.83 4,870 50 0.3
11/03/2014
7.78
 2,154,020 7.37 7.83 7.25 5,310 31,680 -1.7

Chính sách bảo mật | Điều khoản sử dụng |