CTCP FPT (fpt)

71.50
-0.10
(-0.14%)
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
(2026-05-20) 		-6.10 -7.85% 230,590,800 1,345,137 0
71.20
77.70
71.50
2 tháng
(2026-04-20) 		-5.30 -6.89% 432,555,200 -54,271,950 0
70
77.70
71.50
3 tháng
(2026-03-23) 		-1.50 -2.05% 597,352,900 -82,156,278 -1,259.2
70
79.10
71.50
6 tháng
(2025-12-22) 		-22.10 -23.59% 1,318,099,000 -185,134,378 -10,462.8
70
106.10
71.50
12 tháng
(2025-06-24) 		-28.66 -28.59% 2,472,245,100 -226,925,810 -14,674.5
70
110.95
71.50
24 tháng
(2024-07-01) 		-37.38 -34.30% 3,707,591,500 -301,476,115 -24,937.5
70
131.67
71.50
36 tháng
(2023-07-05) 		17.49 32.33% 4,430,249,700 -343,029,866 -30,444.5
53.96
131.67
71.50
60 tháng
(2021-07-15) 		28.71 66.95% 5,234,572,100 -340,740,747 -30,126.5
40.97
131.67
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
7.37
 505,430 7.31 7.37 7.25 30,060 27,690 0.1
07/03/2014
7.31
 1,032,190 7.25 7.37 7.14 32,910 20,600 0.8
06/03/2014
7.25
 706,070 7.20 7.31 7.14 25,000 24,870 0.0
05/03/2014
7.20
 611,560 7.08 7.25 7.08 5,000 5,310 -0.0
04/03/2014
7.08
 962,100 7.14 7.14 6.96 33,160 33,280 -0.0
03/03/2014
7.14
 1,112,540 7.43 7.43 7.08 15,730 12,910 0.2
28/02/2014
7.43
 1,111,220 7.31 7.43 7.20 725,240 726,770 -0.1
27/02/2014
7.31
 1,165,490 7.49 7.54 7.31 324,732 324,762 -0.0
26/02/2014
7.49
 2,226,350 7.14 7.49 7.14 117,170 102,250 0.9
25/02/2014
7.14
 1,577,680 6.91 7.14 6.79 43,750 55,730 -0.7
24/02/2014
6.91
 979,350 6.73 6.91 6.62 44,600 3,470 2.6
21/02/2014
6.73
 689,100 6.62 6.79 6.44 61,250 64,970 -0.2
20/02/2014
6.62
 1,074,480 6.85 6.96 6.44 37,620 46,150 -0.5
19/02/2014
6.85
 999,370 6.62 6.85 6.62 18,040 3,750 0.8
18/02/2014
6.62
 505,020 6.50 6.62 6.44 4,290 44,600 -2.3
17/02/2014
6.50
 359,620 6.56 6.62 6.44 100 1,250 -0.1
14/02/2014
6.56
 540,290 6.62 6.67 6.50 83,440 91,780 -0.5
13/02/2014
6.62
 621,020 6.62 6.67 6.50 100 18,040 -1.0
12/02/2014
6.62
 978,110 6.38 6.62 6.44 7,690 4,290 0.2
11/02/2014
6.38
 1,257,350 6.44 6.56 6.33 13,460 100 0.7
10/02/2014
6.44
 611,330 6.21 6.50 6.15 1,350 300 0.1
07/02/2014
6.21
 753,990 6.33 6.38 6.21 99,340 70,570 1.7
06/02/2014
6.33
 538,550 6.44 6.44 6.21 90,000 92,690 -0.1
27/01/2014
6.44
 613,960 6.50 6.56 6.38 27,440 33,460 -0.3
24/01/2014
6.50
 836,990 6.33 6.56 6.27 50,610 41,350 0.5
23/01/2014
6.33
 476,170 6.15 6.33 6.09 14,220 28,870 -0.8
22/01/2014
6.15
 650,280 6.15 6.27 6.04 144,220 139,000 0.3
21/01/2014
6.15
 647,850 6.04 6.15 5.98 116,510 123,750 -0.4
20/01/2014
6.04
 883,960 5.98 6.21 5.98 10 10,610 -0.6
17/01/2014
5.98
 1,192,920 5.86 6.09 5.86 0 14,220 -0.7
16/01/2014
5.86
 915,150 5.80 5.92 5.80 1,880 10,220 -0.4
15/01/2014
5.80
 1,440,070 5.71 5.98 5.75 1,910 200 0.1
14/01/2014
5.71
 757,320 5.70 5.79 5.69 70,000 70,010 -0.0
13/01/2014
5.70
 773,230 5.65 5.73 5.65 2,750 0 0.1
10/01/2014
5.65
 704,840 5.62 5.75 5.63 10,070 1,880 0.4
09/01/2014
5.62
 317,250 5.55 5.62 5.54 0 1,910 -0.1

Chính sách bảo mật | Điều khoản sử dụng |