CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		4.20 4.45% 187,931,500 11,335,200 1,107.5
94
105.80
102.10
2 tháng
(2025-11-28) 		2.40 2.50% 302,233,100 10,588,400 1,045.4
92.50
105.80
102.10
3 tháng
(2025-10-29) 		-2.15 -2.14% 474,776,800 29,460,000 2,955.1
92.50
105.80
102.10
6 tháng
(2025-07-31) 		-4.43 -4.30% 1,179,381,700 -28,118,404 -2,885.8
86.10
106.39
102.10
12 tháng
(2025-02-03) 		-26.08 -20.94% 1,996,784,000 -93,458,682 -11,488.4
86.10
125.01
102.10
24 tháng
(2024-02-07) 		21.73 28.31% 3,005,082,300 -148,966,988 -19,089.5
76.04
131.67
102.10
36 tháng
(2023-02-13) 		48.32 96.31% 3,398,573,000 -150,080,462 -19,197.8
48.25
131.67
102.10
60 tháng
(2021-02-22) 		65.31 196.73% 4,379,319,200 -145,320,559 -18,666.5
32.42
131.67
102.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
51.94
 2,971,400 54.76 55.56 51.87 554,900 568,600 -1.2
21/06/2022
54.76
 2,460,200 56.55 57.47 54.70 737,500 731,400 0.5
20/06/2022
56.55
 2,483,900 56.55 58.08 56.11 193,100 183,600 0.9
17/06/2022
56.55
 2,321,400 56.55 56.91 54.70 1,704,900 1,704,900 0
16/06/2022
56.55
 2,517,500 55.62 57.65 55.44 870,000 878,900 -0.8
15/06/2022
55.62
 1,762,600 54.76 55.68 54.09 1,054,400 1,063,600 -0.8
14/06/2022
54.76
 2,308,300 52.98 55.25 52.55 587,100 587,100 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2022
52.98
 3,393,300 55.83 55.83 52.86 442,300 442,300 0
10/06/2022
55.83
 2,972,500 58.52 58.52 55.83 1,159,100 1,159,400 -0.0
09/06/2022
58.52
 1,706,300 58.37 58.82 57.50 718,900 709,400 1.1
08/06/2022
58.37
 2,660,400 58.67 59.69 58.11 337,000 337,000 0
07/06/2022
58.67
 3,908,000 57.35 58.67 55.12 2,119,200 2,118,500 0.1
06/06/2022
57.35
 2,558,200 57.86 58.87 56.84 759,200 768,900 -1.1
03/06/2022
57.86
 1,755,900 56.59 57.86 56.28 868,300 864,200 0.5
02/06/2022
56.59
 2,292,800 56.74 58.26 56.39 442,300 443,000 -0.1
01/06/2022
56.74
 2,036,500 55.78 57.30 55.73 1,319,000 1,314,300 0.5
31/05/2022
55.78
 2,157,000 56.49 56.49 54.56 658,300 662,400 -0.5
30/05/2022
56.49
 2,496,900 56.74 57.05 55.42 8,471,700 5,205,000 363.6
27/05/2022
56.74
 3,878,400 53.60 56.84 53.54 616,700 621,400 -0.5
26/05/2022
53.60
 1,426,400 53.29 54.36 53.09 300,000 300,000 0
25/05/2022
53.29
 3,770,800 49.84 53.29 50.09 10,000 11,000 -0.1
24/05/2022
49.84
 1,384,700 48.98 49.84 48.72 20,000 20,000 0
23/05/2022
48.98
 1,136,900 49.48 49.84 48.77 0 0 -0.9
20/05/2022
49.48
 1,410,400 49.23 50.19 49.23 31,100 40,000 -0.9
19/05/2022
49.23
 1,228,600 49.59 49.59 48.27 1,328,100 1,328,100 0
18/05/2022
49.59
 1,934,400 50.60 50.80 49.48 83,500 80,000 0.3
17/05/2022
50.60
 2,045,800 47.30 50.60 46.95 0 1,100 -0.1
16/05/2022
47.30
 1,740,900 47.50 49.48 47.30 1,000 0 0.1
13/05/2022
47.50
 4,103,700 48.52 50.25 47.25 82,400 85,900 -0.3
12/05/2022
48.52
 2,591,500 51.72 51.72 48.22 0 0 0
11/05/2022
51.72
 1,667,700 49.94 51.72 49.13 0 1,000 -0.1
10/05/2022
49.94
 2,816,700 47.71 50.14 46.69 920,600 921,600 -0.1
09/05/2022
47.71
 4,499,100 50.85 50.85 47.71 571,600 571,600 0
06/05/2022
50.85
 2,430,900 53.14 53.14 50.85 803,600 803,600 0
05/05/2022
53.14
 2,194,900 53.04 53.54 51.72 0 2,000 -0.2
04/05/2022
53.04
 1,598,400 53.29 53.75 52.83 480,000 480,000 0
29/04/2022
53.29
 3,991,500 53.54 54.36 52.88 26,900 20,000 0.7
28/04/2022
53.54
 2,530,400 52.28 54.20 52.02 617,300 617,100 0.0
27/04/2022
52.28
 2,529,700 52.94 52.94 51.01 10,700 0 1.1
26/04/2022
52.94
 5,431,400 52.48 53.29 49.23 108,400 112,900 -0.5
25/04/2022
52.48
 4,605,900 56.39 56.39 52.48 1,002,100 983,500 2.0
22/04/2022
56.39
 5,708,900 56.84 57.81 53.80 6,169,300 6,180,000 -1.2
21/04/2022
56.84
 4,068,500 56.84 58.82 56.44 377,100 379,500 -0.3
20/04/2022
56.84
 3,295,000 56.84 57.35 55.63 61,600 73,800 -1.4
19/04/2022
56.84
 4,731,000 58.62 59.38 56.84 3,471,678 3,474,778 -0.4
18/04/2022
58.62
 3,356,100 58.37 60.19 57.86 491,700 493,700 -0.2
15/04/2022
58.37
 3,121,400 59.18 59.84 57.86 953,100 959,700 0
14/04/2022
59.18
 3,529,400 58.42 60.35 58.47 1,588,400 1,601,100 -1.5
13/04/2022
58.42
 3,322,800 55.73 58.42 55.73 190,800 192,500 -0.2
12/04/2022
55.73
 3,162,100 55.07 56.59 54.10 0 5,000 -0.5
08/04/2022
55.07
 4,069,700 57.50 57.81 55.07 2,529,800 2,529,800 0
07/04/2022
57.50
 3,915,200 57.35 59.33 56.89 0 0 0
06/04/2022
57.35
 4,179,000 55.32 57.86 55.02 405,900 414,600 -1.0
05/04/2022
55.32
 1,863,900 55.47 56.64 55.32 987,700 997,900 -1.1
04/04/2022
55.47
 2,687,800 56.34 57.60 55.47 528,800 512,200 1.9
01/04/2022
56.34
 4,317,300 54.31 56.34 53.85 8,100 19,200 -1.2
31/03/2022
54.31
 3,472,300 53.80 56.13 53.09 382,000 390,300 -0.9
30/03/2022
53.80
 2,830,700 53.24 54.46 53.04 307,300 318,000 -1.1
29/03/2022
53.24
 8,224,300 49.79 53.24 50.04 243,900 251,800 -0.8
28/03/2022
49.79
 3,501,600 48.57 50.09 48.32 359,400 360,900 -0.1
25/03/2022
48.57
 1,228,100 48.72 48.98 48.52 163,400 169,400 -0.6
24/03/2022
48.72
 1,823,700 48.98 49.33 48.37 39,400 39,600 -0.0
23/03/2022
48.98
 1,975,800 48.93 49.48 48.72 0 19,500 -1.9
22/03/2022
48.93
 2,079,200 48.37 49.23 48.42 3,900 2,900 0.1
21/03/2022
48.37
 1,560,700 48.27 48.72 48.22 461,000 445,300 1.5
18/03/2022
48.27
 2,815,100 46.69 49.03 47.20 0 0 0
17/03/2022
46.69
 1,180,600 46.49 47.05 46.44 1,571,700 1,575,600 -0.4
16/03/2022
46.49
 1,139,600 46.19 46.84 45.93 2,026,300 2,042,800 -1.5
15/03/2022
46.19
 1,872,000 46.59 46.59 45.58 1,879,300 1,879,300 0
14/03/2022
46.59
 1,943,000 47.30 47.30 45.93 403,200 403,200 0
11/03/2022
47.30
 1,139,000 48.01 48.01 47.05 399,600 399,600 0
10/03/2022
48.01
 778,700 48.47 48.88 48.01 790,800 790,800 0
09/03/2022
48.47
 2,204,000 48.11 48.98 48.01 1,429,500 1,441,700 -1.2
08/03/2022
48.11
 2,227,500 47.61 48.42 47.00 700,000 704,700 -0.4
07/03/2022
47.61
 1,698,000 47.45 47.66 46.79 223,800 223,800 -0.0
04/03/2022
47.45
 1,343,800 47.40 47.61 47.20 0 13,000 -1.2
03/03/2022
47.40
 957,600 47.25 47.71 47.30 474,870 475,270 -0.0
02/03/2022
47.25
 1,088,900 47.40 47.40 47.05 259,500 261,000 -0.1
01/03/2022
47.40
 1,101,900 47.35 47.71 46.95 0 4,000 -0.4
28/02/2022
47.35
 1,504,600 46.84 47.45 46.84 56,800 56,800 0
25/02/2022
46.84
 1,059,900 46.69 47.40 46.74 0 0 0
24/02/2022
46.69
 1,349,600 47.20 47.45 45.68 2,000 0 0.2
23/02/2022
47.20
 973,800 47.15 47.66 47.00 0 0 0
22/02/2022
47.15
 1,158,200 47.45 47.45 46.69 195,700 191,100 0.4
21/02/2022
47.45
 1,386,000 46.79 47.71 46.69 1,100 2,000 -0.1
18/02/2022
46.79
 618,800 47.10 47.10 46.54 0 0 0
17/02/2022
47.10
 853,700 46.34 47.10 46.19 57,700 79,800 -2.0
16/02/2022
46.34
 614,200 46.24 46.95 46.34 201,000 202,100 -0.1
15/02/2022
46.24
 655,400 46.19 46.54 45.93 0 0 0
14/02/2022
46.19
 774,100 46.49 46.49 45.88 0 2,400 -0.2
11/02/2022
46.49
 641,600 46.69 46.90 46.39 145,900 145,900 0
10/02/2022
46.69
 974,900 46.03 46.69 45.78 145,000 145,000 0
09/02/2022
46.03
 1,142,700 45.98 46.54 45.98 0 3,200 -0.3
08/02/2022
45.98
 845,100 45.42 46.59 45.42 0 5,100 -0.5
07/02/2022
45.42
 518,400 45.42 45.73 45.17 450,800 457,000 -0.6
28/01/2022
45.42
 1,552,300 43.60 45.42 43.60 432,900 433,000 -0.0
27/01/2022
43.60
 719,600 43.65 44.00 43.34 54,900 54,900 0
26/01/2022
43.65
 913,600 43.90 44.16 43.39 636,400 636,400 0
25/01/2022
43.90
 1,192,600 43.29 44.41 42.63 1,650,100 1,653,100 -0.3
24/01/2022
43.29
 2,024,200 44.76 44.92 43.14 1,807,000 1,807,000 0

Chính sách bảo mật | Điều khoản sử dụng |