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) 		7.80 8.27% 198,517,000 13,688,100 1,345.5
94
105.80
104.50
2 tháng
(2025-12-01) 		5.50 5.69% 306,608,200 14,307,100 1,417.3
92.50
105.80
104.50
3 tháng
(2025-10-30) 		0.46 0.45% 476,059,500 30,667,300 3,076.1
92.50
105.80
104.50
6 tháng
(2025-08-01) 		-3.80 -3.59% 1,181,023,000 -23,564,004 -2,417.7
86.10
106.39
104.50
12 tháng
(2025-02-03) 		-22.48 -18.05% 2,007,369,500 -91,105,782 -11,250.3
86.10
125.01
104.50
24 tháng
(2024-02-15) 		25.99 34.15% 3,013,542,400 -146,595,888 -18,849.5
76.04
131.67
104.50
36 tháng
(2023-02-13) 		51.92 103.48% 3,409,158,500 -147,727,562 -18,959.7
48.25
131.67
104.50
60 tháng
(2021-02-23) 		69.47 212.87% 4,387,585,400 -142,967,659 -18,428.4
32.42
131.67
104.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
46.90
 1,952,500 46.79 47.30 46.69 3,700 8,000 -0.4
30/08/2021
46.79
 1,494,800 46.69 47.20 46.74 167,067 166,067 0.1
27/08/2021
46.69
 1,896,200 46.39 46.69 45.98 449,600 449,600 0
26/08/2021
46.39
 1,758,700 46.64 47.15 46.29 240,000 243,700 -0.3
25/08/2021
46.64
 1,344,000 46.64 46.90 46.19 9,800 1,000 0.8
24/08/2021
46.64
 3,081,500 46.19 46.69 45.63 13,200 0 1.2
23/08/2021
46.19
 3,436,600 47.10 47.10 46.19 1,195,600 1,194,600 0.1
20/08/2021
47.10
 4,349,300 47.96 48.06 46.24 0 30,800 -2.9
19/08/2021
47.96
 2,721,600 47.71 48.22 47.61 471,000 454,100 1.6
18/08/2021
47.71
 1,951,000 47.61 48.16 47.61 65,100 65,000 0.0
17/08/2021
47.61
 2,801,700 48.01 48.01 47.45 452,400 452,400 0
16/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2021
48.01
 1,906,800 47.71 48.32 47.91 114,300 175,500 -5.8
13/08/2021
47.71
 3,618,700 47.10 47.71 46.70 514,700 515,600 0
12/08/2021
47.10
 8,399,400 48.26 48.26 46.90 524,800 524,800 0
11/08/2021
48.26
 4,883,200 49.11 49.11 48.26 914,900 917,400 -0.2
10/08/2021
49.11
 2,680,700 48.96 49.41 49.01 300,000 300,200 -0.0
09/08/2021
48.96
 2,934,500 48.51 49.06 48.16 855,800 797,000 5.7
06/08/2021
48.51
 3,413,900 48.51 48.81 48.11 500 0 0.0
05/08/2021
48.51
 2,485,600 48.01 48.71 47.66 3,300 3,000 0.0
04/08/2021
48.01
 2,818,400 48.11 48.31 47.66 7,600 58,800 -4.9
03/08/2021
48.11
 3,607,200 48.01 48.21 47.56 0 500 -0.0
02/08/2021
48.01
 4,275,900 47.21 48.51 47.21 4,500 3,300 0.1
30/07/2021
47.21
 4,525,900 46.90 47.61 46.60 3,074,300 3,079,400 -0.5
29/07/2021
46.90
 3,712,900 46.20 47.16 46.05 153,800 150,300 0.3
28/07/2021
46.20
 3,346,700 46.80 47.05 46.05 6,300 4,500 0.2
27/07/2021
46.80
 5,007,000 47.05 47.66 46.45 1,727,600 1,730,100 -0.2
26/07/2021
47.05
 5,773,100 45.45 47.16 45.30 1,674,500 1,678,000 -0.3
23/07/2021
45.45
 6,755,700 44.90 46.65 44.54 994,600 996,300 -0.2
22/07/2021
44.90
 4,445,600 43.49 45.00 43.29 29,971 29,971 0
21/07/2021
43.49
 3,369,200 43.59 44.14 43.24 579,900 595,700 -1.4
20/07/2021
43.59
 2,553,700 42.54 43.59 42.13 1,088,300 1,093,000 -0.4
19/07/2021
42.54
 3,288,800 43.59 43.59 42.43 340,000 340,000 0
16/07/2021
43.59
 2,285,700 42.89 44.19 42.94 0 0 0
15/07/2021
42.89
 2,714,600 42.79 43.49 42.54 20,000 20,000 0
14/07/2021
42.79
 2,433,500 43.69 43.99 42.54 173,700 173,700 0
13/07/2021
43.69
 2,207,400 43.24 43.84 42.69 427,500 427,500 0
12/07/2021
43.24
 6,764,400 45.05 45.05 41.98 851,500 853,500 -0.2
09/07/2021
45.05
 2,947,000 45.10 46.20 44.59 1,341,900 1,341,900 0
08/07/2021
45.10
 2,375,400 45.45 45.45 44.69 241,922 253,122 0
07/07/2021
45.45
 4,910,200 43.69 45.70 42.69 127,230 130,190 -2.6
06/07/2021
43.69
 2,640,500 46.55 46.70 43.69 1,186,100 1,183,600 0.2
05/07/2021
46.55
 2,934,200 46.15 47.71 45.70 3,471,428 3,469,928 -0.1
02/07/2021
46.15
 3,873,500 44.64 46.45 44.64 43,100 35,400 0.7
01/07/2021
44.64
 1,700,100 44.19 44.64 44.19 0 0 0
30/06/2021
44.19
 1,651,100 44.49 44.74 44.19 52,333 52,583 -0.2
29/06/2021
44.49
 4,897,800 43.04 44.69 43.34 677,500 682,200 -0.4
28/06/2021
43.04
 1,858,800 42.79 43.24 42.89 4,900 5,100 -0.0
25/06/2021
42.79
 1,503,400 42.54 42.89 42.28 0 29,400 -2.5
24/06/2021
42.54
 1,657,800 42.64 42.64 42.13 553,400 553,400 -0.0
23/06/2021
42.64
 1,599,900 42.89 42.99 42.23 1,510,400 1,515,400 -0.4
22/06/2021
42.89
 1,760,300 42.99 43.49 42.89 1,415,000 1,415,000 0
21/06/2021
42.99
 3,878,300 42.08 43.34 41.78 5,800 3,400 0.2
18/06/2021
42.08
 1,681,700 41.48 42.28 41.53 23,700 31,700 -0.7
17/06/2021
41.48
 2,236,400 41.73 41.73 41.23 0 0 0
16/06/2021
41.73
 2,462,000 41.78 42.48 41.53 312,400 332,000 -1.6
15/06/2021
41.78
 1,778,700 42.08 42.43 41.78 200 3,800 -0.3
14/06/2021
42.08
 2,547,600 41.93 42.48 41.68 1,966,576 1,966,576 0
11/06/2021
41.93
 2,359,600 41.13 42.13 40.83 80,000 80,000 0
10/06/2021
41.13
 2,214,900 41.03 41.43 40.68 363,656 363,856 -0.0
09/06/2021
41.03
 3,576,100 40.58 41.23 39.67 0 0 0
08/06/2021
40.58
 3,486,000 41.53 41.68 40.48 1,400,000 1,400,000 0
07/06/2021
41.53
 3,711,200 42.54 42.54 40.68 560,000 558,600 0.1
04/06/2021
42.54
 3,820,600 42.79 42.79 42.08 200,000 200,000 0
03/06/2021
42.79
 3,190,800 42.94 42.94 42.33 1,304,970 1,304,970 0
02/06/2021
42.94
 3,053,900 43.74 43.94 42.69 2,186,105 2,187,605 -0.1
01/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/06/2021
43.74
 3,495,000 42.31 44.44 43.69 0 0 0
31/05/2021
42.31
 3,237,700 40.97 42.36 40.93 898,106 898,106 0
28/05/2021
40.97
 1,874,300 40.54 41.06 40.50 1,000 0 0.1
27/05/2021
40.54
 1,745,800 41.19 41.23 40.41 122,912 122,912 0
26/05/2021
41.19
 1,992,800 40.54 41.28 40.50 1,229,124 1,229,124 0
25/05/2021
40.54
 2,156,300 40.41 41.15 40.11 700 1,100 -0.0
24/05/2021
40.41
 2,669,500 40.54 40.59 39.81 750,400 750,400 0
21/05/2021
40.54
 3,222,700 41.28 41.75 40.20 3,664,800 3,667,500 -0.3
20/05/2021
41.28
 3,523,900 39.25 41.28 39.07 601,732 602,432 -0.1
19/05/2021
39.25
 2,876,300 37.60 39.38 37.52 20,000 20,000 0
18/05/2021
37.60
 2,133,500 37.04 37.78 37.26 120,800 117,900 0.3
17/05/2021
37.04
 1,744,500 36.65 37.43 36.83 2,562,100 27,200 229.9
14/05/2021
36.65
 1,858,700 36.31 37.26 36.35 52,500 52,000 0.0
13/05/2021
36.31
 2,558,300 36.91 36.91 36.31 210,900 213,900 -0.3
12/05/2021
36.91
 1,844,500 36.83 36.91 36.44 20,900 23,900 -0.3
11/05/2021
36.83
 2,078,700 37.08 37.43 36.83 205,300 207,800 -0.2
10/05/2021
37.08
 4,504,300 35.87 37.17 35.87 77,000 80,200 -0.3
07/05/2021
35.87
 2,705,900 35.74 36.31 35.57 45,000 46,000 -0.1
06/05/2021
35.74
 1,969,000 35.83 36.09 35.53 0 0 0
05/05/2021
35.83
 2,321,300 35.83 36.52 35.74 25,900 25,900 0
04/05/2021
35.83
 2,362,100 34.97 36.09 34.58 106,360 106,360 0
29/04/2021
34.97
 2,095,500 34.92 35.36 34.92 133,400 133,400 0
28/04/2021
34.92
 1,366,700 34.88 35.14 34.62 360,949 366,449 -0.4
27/04/2021
34.88
 1,287,100 35.01 35.18 34.62 525,000 525,000 0
26/04/2021
35.01
 2,551,300 35.87 35.87 34.79 565,000 565,000 0
23/04/2021
35.87
 3,166,400 34.58 35.87 34.45 40,000 45,500 -0.4
22/04/2021
34.58
 2,271,200 35.83 36.26 34.58 153,600 153,000 0
20/04/2021
35.83
 4,742,800 35.23 36.70 35.27 302,860 302,860 0
19/04/2021
35.23
 2,380,800 34.45 35.23 34.36 1,169,900 1,169,900 0
16/04/2021
34.45
 2,194,600 34.58 35.10 34.06 401,000 401,600 -0.0
15/04/2021
34.58
 2,096,200 35.01 35.18 34.49 0 0 0
14/04/2021
35.01
 2,530,600 34.88 35.01 34.36 0 3,300 -0.3
13/04/2021
34.88
 2,038,100 35.49 35.53 34.79 1,381,200 1,381,200 0
12/04/2021
35.49
 2,022,500 35.49 35.62 35.23 97,000 119,800 -1.9
09/04/2021
35.49
 3,970,400 34.40 35.87 34.53 995,495 999,395 -0.3

Chính sách bảo mật | Điều khoản sử dụng |