CTCP FPT (fpt)

78.90
1.90
(2.47%)
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
(2026-02-11) 		-20.90 -21.20% 322,538,300 -94,823,200 -8,551.6
75.90
98.80
77
2 tháng
(2026-01-12) 		-21.80 -21.91% 571,097,800 -101,247,100 -9,160.7
75.90
106.10
77
3 tháng
(2025-12-15) 		-16.10 -17.16% 677,856,000 -98,304,400 -8,865.3
75.90
106.10
77
6 tháng
(2025-09-15) 		-23.15 -22.96% 1,295,891,700 -82,658,400 -7,209.4
75.90
106.10
77
12 tháng
(2025-03-18) 		-33.23 -29.96% 2,281,218,200 -176,671,921 -18,011.7
75.90
110.95
77
24 tháng
(2024-03-25) 		-5.73 -6.87% 3,353,865,800 -253,797,010 -28,612.2
75.90
131.67
77
36 tháng
(2023-03-29) 		28.58 58.19% 3,815,927,500 -254,829,988 -28,719.5
48.68
131.67
77
60 tháng
(2021-04-08) 		43.30 125.84% 4,747,845,300 -250,095,079 -28,180.6
34.40
131.67
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
50.25
 1,125,300 50.35 50.35 49.99 3,811,139 3,812,339 -0.1
11/10/2021
50.35
 2,295,500 50.19 50.40 49.89 233,500 209,800 0
08/10/2021
50.19
 8,305,600 47.86 50.50 47.91 328,800 322,400 0.6
07/10/2021
47.86
 1,497,000 47.91 48.22 47.76 100,000 100,000 0
06/10/2021
47.91
 1,571,300 47.91 48.06 47.56 618,100 641,800 -2.2
05/10/2021
47.91
 1,392,800 48.01 48.72 47.91 466,261 473,361 -0.7
04/10/2021
48.01
 2,277,800 47.15 48.32 46.90 895,300 895,300 0
01/10/2021
47.15
 1,055,400 47.20 47.25 46.95 2,658,488 2,658,488 0
30/09/2021
47.20
 996,900 47.30 47.66 47.20 20,000 22,300 -0.2
29/09/2021
47.30
 1,177,400 47.20 47.40 46.84 440,300 440,300 0
28/09/2021
47.20
 1,393,500 46.74 47.20 46.44 1,000,000 1,000,000 0
27/09/2021
46.74
 1,546,100 47.05 47.45 46.74 646,600 646,600 0
24/09/2021
47.05
 1,449,000 47.25 47.30 47.05 0 0 0
23/09/2021
47.25
 1,394,200 47.30 47.61 47.20 665,500 665,500 0
22/09/2021
47.30
 2,027,200 47.45 47.45 47.05 498,100 500,000 -0.2
21/09/2021
47.45
 2,697,100 47.91 47.91 46.95 220,000 220,000 0
20/09/2021
47.91
 2,526,100 48.57 48.82 47.76 239,600 238,400 0.1
17/09/2021
48.57
 3,325,700 48.06 49.23 48.42 1,036,600 1,036,600 0
16/09/2021
48.06
 1,924,700 47.76 48.22 47.81 504,000 504,000 0
15/09/2021
47.76
 1,690,100 47.61 47.91 47.35 0 1,300 -0.1
14/09/2021
47.61
 2,523,200 47.20 48.06 47.20 20,100 20,100 0
13/09/2021
47.20
 1,600,000 47.45 47.71 47.15 200,000 200,000 0
10/09/2021
47.45
 1,440,100 47.30 47.91 47.40 40,000 40,000 0
09/09/2021
47.30
 1,393,700 47.25 47.66 47.10 100,200 100,000 0.0
08/09/2021
47.25
 1,453,800 47.45 47.81 47.10 7,300 0 0.7
07/09/2021
47.45
 2,290,600 48.16 48.37 47.45 260,000 260,000 0
06/09/2021
48.16
 3,124,600 46.90 48.16 46.84 50,400 50,600 -0.0
01/09/2021
46.90
 1,353,300 46.90 47.20 46.74 240,000 247,300 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |