CTCP FPT (fpt)

96.20
-1.30
(-1.33%)
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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
49.85
 952,900 50.36 50.41 49.85 209,995 214,395 -0.4
01/12/2021
50.36
 1,254,900 49.79 50.56 49.59 0 1,000 -0.1
30/11/2021
49.79
 2,563,100 50.31 50.51 49.74 20,000 22,100 -0.2
29/11/2021
50.31
 1,993,000 50.72 50.72 50.00 874,500 874,600 0
26/11/2021
50.72
 1,996,200 51.28 51.69 50.67 0 0 0
25/11/2021
51.28
 5,487,400 50.20 52.20 50.41 681,800 703,300 -2.1
24/11/2021
50.20
 2,445,600 49.54 50.46 49.43 461,117 461,117 0
23/11/2021
49.54
 1,150,800 48.72 49.54 48.67 207,000 211,700 -0.4
22/11/2021
48.72
 1,670,100 48.87 49.23 48.72 0 2,900 -0.3
19/11/2021
48.87
 2,481,300 49.49 50.15 48.77 743,500 743,500 0
18/11/2021
49.49
 2,005,000 50.41 50.61 49.49 600,500 600,000 0.0
17/11/2021
50.41
 1,186,200 50.41 50.46 50.26 929,400 931,300 -0.2
16/11/2021
50.41
 3,506,200 49.90 51.02 49.64 500,100 506,300 -0.6
15/11/2021
49.90
 1,908,900 50.26 50.51 49.90 57,600 49,400 0.8
12/11/2021
50.26
 2,240,300 49.23 50.36 49.18 50,100 57,200 -0.7
11/11/2021
49.23
 2,122,200 49.74 50.26 49.13 441,400 441,400 -0
10/11/2021
49.74
 1,592,400 49.43 49.74 49.18 442,200 450,900 0
09/11/2021
49.43
 1,845,900 49.95 50.05 49.23 201,000 201,100 -0.0
08/11/2021
49.95
 1,687,900 50.05 50.51 49.90 500 26,700 -2.6
05/11/2021
50.05
 2,169,900 49.23 50.15 49.23 0 100 -0.0
04/11/2021
49.23
 1,761,300 49.28 49.64 49.08 199,100 199,100 0
03/11/2021
49.28
 2,680,100 49.28 49.59 48.82 500 500 -0.0
02/11/2021
49.28
 2,109,100 49.13 49.74 48.97 50,000 50,000 0
01/11/2021
49.13
 2,855,800 49.69 49.95 49.02 310,600 310,300 0.0
29/10/2021
49.69
 2,382,700 50.26 50.26 49.69 194,900 194,900 0.0
28/10/2021
50.26
 1,644,700 50.36 50.46 49.85 0 0 0
27/10/2021
50.36
 2,326,700 49.69 50.36 49.49 67,400 67,700 -0.0
26/10/2021
49.69
 1,855,700 48.67 49.69 48.36 50,000 50,500 -0.0
25/10/2021
48.67
 2,938,500 49.33 49.33 48.67 623,125 623,125 0
22/10/2021
49.33
 2,023,400 49.59 49.95 49.28 697,900 697,900 0
21/10/2021
49.59
 2,283,600 50.05 50.51 49.59 31,100 30,000 0.1
20/10/2021
50.05
 2,248,600 50.56 51.02 49.54 0 100 -0.0
19/10/2021
50.56
 1,534,300 50.77 51.02 50.56 459,600 458,600 0.1
18/10/2021
50.77
 2,264,100 50.72 51.28 50.56 240,000 241,000 -0.1
15/10/2021
50.72
 1,702,500 50.67 51.33 50.46 1,200 0 0.1
14/10/2021
50.67
 1,824,200 50.97 51.28 50.46 624,200 625,200 -0.1
13/10/2021
50.97
 3,232,500 50.77 52.05 50.51 527,600 529,600 -0.2
12/10/2021
50.77
 1,125,300 50.87 50.87 50.51 3,811,139 3,812,339 -0.1
11/10/2021
50.87
 2,295,500 50.72 50.92 50.41 233,500 209,800 0
08/10/2021
50.72
 8,305,600 48.36 51.02 48.41 328,800 322,400 0.6
07/10/2021
48.36
 1,497,000 48.41 48.72 48.26 100,000 100,000 0
06/10/2021
48.41
 1,571,300 48.41 48.56 48.05 618,100 641,800 -2.2
05/10/2021
48.41
 1,392,800 48.51 49.23 48.41 466,261 473,361 -0.7
04/10/2021
48.51
 2,277,800 47.64 48.82 47.38 895,300 895,300 0
01/10/2021
47.64
 1,055,400 47.69 47.74 47.43 2,658,488 2,658,488 0
30/09/2021
47.69
 996,900 47.79 48.15 47.69 20,000 22,300 -0.2
29/09/2021
47.79
 1,177,400 47.69 47.90 47.33 440,300 440,300 0
28/09/2021
47.69
 1,393,500 47.23 47.69 46.92 1,000,000 1,000,000 0
27/09/2021
47.23
 1,546,100 47.54 47.95 47.23 646,600 646,600 0
24/09/2021
47.54
 1,449,000 47.74 47.79 47.54 0 0 0
23/09/2021
47.74
 1,394,200 47.79 48.10 47.69 665,500 665,500 0
22/09/2021
47.79
 2,027,200 47.95 47.95 47.54 498,100 500,000 -0.2
21/09/2021
47.95
 2,697,100 48.41 48.41 47.43 220,000 220,000 0
20/09/2021
48.41
 2,526,100 49.08 49.33 48.26 239,600 238,400 0.1
17/09/2021
49.08
 3,325,700 48.56 49.74 48.92 1,036,600 1,036,600 0
16/09/2021
48.56
 1,924,700 48.26 48.72 48.31 504,000 504,000 0
15/09/2021
48.26
 1,690,100 48.10 48.41 47.85 0 1,300 -0.1
14/09/2021
48.10
 2,523,200 47.69 48.56 47.69 20,100 20,100 0
13/09/2021
47.69
 1,600,000 47.95 48.20 47.64 200,000 200,000 0
10/09/2021
47.95
 1,440,100 47.79 48.41 47.90 40,000 40,000 0
09/09/2021
47.79
 1,393,700 47.74 48.15 47.59 100,200 100,000 0.0
08/09/2021
47.74
 1,453,800 47.95 48.31 47.59 7,300 0 0.7
07/09/2021
47.95
 2,290,600 48.67 48.87 47.95 260,000 260,000 0
06/09/2021
48.67
 3,124,600 47.38 48.67 47.33 50,400 50,600 -0.0
01/09/2021
47.38
 1,353,300 47.38 47.69 47.23 240,000 247,300 -0.7
31/08/2021
47.38
 1,952,500 47.28 47.79 47.18 3,700 8,000 -0.4
30/08/2021
47.28
 1,494,800 47.18 47.69 47.23 167,067 166,067 0.1
27/08/2021
47.18
 1,896,200 46.87 47.18 46.46 449,600 449,600 0
26/08/2021
46.87
 1,758,700 47.13 47.64 46.77 240,000 243,700 -0.3
25/08/2021
47.13
 1,344,000 47.13 47.38 46.67 9,800 1,000 0.8
24/08/2021
47.13
 3,081,500 46.67 47.18 46.10 13,200 0 1.2
23/08/2021
46.67
 3,436,600 47.59 47.59 46.67 1,195,600 1,194,600 0.1
20/08/2021
47.59
 4,349,300 48.46 48.56 46.72 0 30,800 -2.9
19/08/2021
48.46
 2,721,600 48.20 48.72 48.10 471,000 454,100 1.6
18/08/2021
48.20
 1,951,000 48.10 48.67 48.10 65,100 65,000 0.0
17/08/2021
48.10
 2,801,700 48.51 48.51 47.95 452,400 452,400 0
16/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2021
48.51
 1,906,800 48.20 48.82 48.41 114,300 175,500 -5.8
13/08/2021
48.20
 3,618,700 47.60 48.20 47.19 514,700 515,600 0
12/08/2021
47.60
 8,399,400 48.76 48.76 47.39 524,800 524,800 0
11/08/2021
48.76
 4,883,200 49.62 49.62 48.76 914,900 917,400 -0.2
10/08/2021
49.62
 2,680,700 49.47 49.93 49.52 300,000 300,200 -0.0
09/08/2021
49.47
 2,934,500 49.02 49.57 48.66 855,800 797,000 5.7
06/08/2021
49.02
 3,413,900 49.02 49.32 48.61 500 0 0.0
05/08/2021
49.02
 2,485,600 48.51 49.22 48.15 3,300 3,000 0.0
04/08/2021
48.51
 2,818,400 48.61 48.81 48.15 7,600 58,800 -4.9
03/08/2021
48.61
 3,607,200 48.51 48.71 48.05 0 500 -0.0
02/08/2021
48.51
 4,275,900 47.70 49.02 47.70 4,500 3,300 0.1
30/07/2021
47.70
 4,525,900 47.39 48.10 47.09 3,074,300 3,079,400 -0.5
29/07/2021
47.39
 3,712,900 46.68 47.65 46.53 153,800 150,300 0.3
28/07/2021
46.68
 3,346,700 47.29 47.54 46.53 6,300 4,500 0.2
27/07/2021
47.29
 5,007,000 47.54 48.15 46.94 1,727,600 1,730,100 -0.2
26/07/2021
47.54
 5,773,100 45.92 47.65 45.77 1,674,500 1,678,000 -0.3
23/07/2021
45.92
 6,755,700 45.36 47.14 45.01 994,600 996,300 -0.2
22/07/2021
45.36
 4,445,600 43.94 45.46 43.74 29,971 29,971 0
21/07/2021
43.94
 3,369,200 44.04 44.60 43.69 579,900 595,700 -1.4
20/07/2021
44.04
 2,553,700 42.98 44.04 42.57 1,088,300 1,093,000 -0.4
19/07/2021
42.98
 3,288,800 44.04 44.04 42.88 340,000 340,000 0
16/07/2021
44.04
 2,285,700 43.33 44.65 43.38 0 0 0
15/07/2021
43.33
 2,714,600 43.23 43.94 42.98 20,000 20,000 0
14/07/2021
43.23
 2,433,500 44.14 44.45 42.98 173,700 173,700 0

Chính sách bảo mật | Điều khoản sử dụng |