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)
13/07/2021
44.14
 2,207,400 43.69 44.30 43.13 427,500 427,500 0
12/07/2021
43.69
 6,764,400 45.51 45.51 42.42 851,500 853,500 -0.2
09/07/2021
45.51
 2,947,000 45.57 46.68 45.06 1,341,900 1,341,900 0
08/07/2021
45.57
 2,375,400 45.92 45.92 45.16 241,922 253,122 0
07/07/2021
45.92
 4,910,200 44.14 46.17 43.13 127,230 130,190 -2.6
06/07/2021
44.14
 2,640,500 47.04 47.19 44.14 1,186,100 1,183,600 0.2
05/07/2021
47.04
 2,934,200 46.63 48.20 46.17 3,471,428 3,469,928 -0.1
02/07/2021
46.63
 3,873,500 45.11 46.94 45.11 43,100 35,400 0.7
01/07/2021
45.11
 1,700,100 44.65 45.11 44.65 0 0 0
30/06/2021
44.65
 1,651,100 44.96 45.21 44.65 52,333 52,583 -0.2
29/06/2021
44.96
 4,897,800 43.49 45.16 43.79 677,500 682,200 -0.4
28/06/2021
43.49
 1,858,800 43.23 43.69 43.33 4,900 5,100 -0.0
25/06/2021
43.23
 1,503,400 42.98 43.33 42.72 0 29,400 -2.5
24/06/2021
42.98
 1,657,800 43.08 43.08 42.57 553,400 553,400 -0.0
23/06/2021
43.08
 1,599,900 43.33 43.43 42.67 1,510,400 1,515,400 -0.4
22/06/2021
43.33
 1,760,300 43.43 43.94 43.33 1,415,000 1,415,000 0
21/06/2021
43.43
 3,878,300 42.52 43.79 42.22 5,800 3,400 0.2
18/06/2021
42.52
 1,681,700 41.91 42.72 41.96 23,700 31,700 -0.7
17/06/2021
41.91
 2,236,400 42.17 42.17 41.66 0 0 0
16/06/2021
42.17
 2,462,000 42.22 42.93 41.96 312,400 332,000 -1.6
15/06/2021
42.22
 1,778,700 42.52 42.88 42.22 200 3,800 -0.3
14/06/2021
42.52
 2,547,600 42.37 42.93 42.12 1,966,576 1,966,576 0
11/06/2021
42.37
 2,359,600 41.56 42.57 41.25 80,000 80,000 0
10/06/2021
41.56
 2,214,900 41.46 41.86 41.10 363,656 363,856 -0.0
09/06/2021
41.46
 3,576,100 41.00 41.66 40.09 0 0 0
08/06/2021
41.00
 3,486,000 41.96 42.12 40.90 1,400,000 1,400,000 0
07/06/2021
41.96
 3,711,200 42.98 42.98 41.10 560,000 558,600 0.1
04/06/2021
42.98
 3,820,600 43.23 43.23 42.52 200,000 200,000 0
03/06/2021
43.23
 3,190,800 43.38 43.38 42.77 1,304,970 1,304,970 0
02/06/2021
43.38
 3,053,900 44.20 44.40 43.13 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
44.20
 3,495,000 42.75 44.91 44.14 0 0 0
31/05/2021
42.76
 3,237,700 41.40 42.80 41.36 898,106 898,106 0
28/05/2021
41.40
 1,874,300 40.96 41.49 40.92 1,000 0 0.1
27/05/2021
40.96
 1,745,800 41.62 41.66 40.83 122,912 122,912 0
26/05/2021
41.62
 1,992,800 40.96 41.71 40.92 1,229,124 1,229,124 0
25/05/2021
40.96
 2,156,300 40.83 41.58 40.53 700 1,100 -0.0
24/05/2021
40.83
 2,669,500 40.96 41.01 40.22 750,400 750,400 0
21/05/2021
40.96
 3,222,700 41.71 42.19 40.62 3,664,800 3,667,500 -0.3
20/05/2021
41.71
 3,523,900 39.65 41.71 39.48 601,732 602,432 -0.1
19/05/2021
39.65
 2,876,300 37.99 39.79 37.91 20,000 20,000 0
18/05/2021
37.99
 2,133,500 37.43 38.17 37.65 120,800 117,900 0.3
17/05/2021
37.43
 1,744,500 37.03 37.82 37.21 2,562,100 27,200 229.9
14/05/2021
37.03
 1,858,700 36.68 37.65 36.73 52,500 52,000 0.0
13/05/2021
36.68
 2,558,300 37.30 37.30 36.68 210,900 213,900 -0.3
12/05/2021
37.30
 1,844,500 37.21 37.30 36.82 20,900 23,900 -0.3
11/05/2021
37.21
 2,078,700 37.47 37.82 37.21 205,300 207,800 -0.2
10/05/2021
37.47
 4,504,300 36.25 37.56 36.25 77,000 80,200 -0.3
07/05/2021
36.25
 2,705,900 36.12 36.68 35.94 45,000 46,000 -0.1
06/05/2021
36.12
 1,969,000 36.20 36.47 35.90 0 0 0
05/05/2021
36.20
 2,321,300 36.20 36.90 36.12 25,900 25,900 0
04/05/2021
36.20
 2,362,100 35.33 36.47 34.94 106,360 106,360 0
29/04/2021
35.33
 2,095,500 35.29 35.72 35.29 133,400 133,400 0
28/04/2021
35.29
 1,366,700 35.24 35.51 34.98 360,949 366,449 -0.4
27/04/2021
35.24
 1,287,100 35.37 35.55 34.98 525,000 525,000 0
26/04/2021
35.37
 2,551,300 36.25 36.25 35.16 565,000 565,000 0
23/04/2021
36.25
 3,166,400 34.94 36.25 34.81 40,000 45,500 -0.4
22/04/2021
34.94
 2,271,200 36.20 36.64 34.94 153,600 153,000 0
20/04/2021
36.20
 4,742,800 35.59 37.08 35.64 302,860 302,860 0
19/04/2021
35.59
 2,380,800 34.81 35.59 34.72 1,169,900 1,169,900 0
16/04/2021
34.81
 2,194,600 34.94 35.46 34.41 401,000 401,600 -0.0
15/04/2021
34.94
 2,096,200 35.37 35.55 34.85 0 0 0
14/04/2021
35.37
 2,530,600 35.24 35.37 34.72 0 3,300 -0.3
13/04/2021
35.24
 2,038,100 35.85 35.90 35.16 1,381,200 1,381,200 0
12/04/2021
35.85
 2,022,500 35.85 35.99 35.59 97,000 119,800 -1.9
09/04/2021
35.85
 3,970,400 34.76 36.25 34.89 995,495 999,395 -0.3
08/04/2021
34.76
 1,609,800 34.76 35.20 34.72 500,000 515,000 -1.2
07/04/2021
34.76
 1,503,800 34.68 34.81 34.54 553,700 551,800 0.2
06/04/2021
34.68
 1,505,800 34.76 34.94 34.54 114,000 108,000 0.5
05/04/2021
34.76
 1,487,000 34.85 35.16 34.46 1,271,400 1,270,500 0.1
02/04/2021
34.85
 1,950,200 34.81 35.16 34.85 42,000 42,900 -0.1
01/04/2021
34.81
 2,500,900 33.93 34.81 34.02 65,000 65,700 -0.6
31/03/2021
33.93
 1,373,400 33.67 34.11 33.45 46,600 47,500 -0.1
30/03/2021
33.67
 1,512,500 33.89 34.06 33.63 203,200 201,000 0.2
29/03/2021
33.89
 1,997,700 33.23 34.11 33.23 400 7,900 -0.6
26/03/2021
33.23
 2,672,600 33.45 33.54 32.54 0 0 0
25/03/2021
33.45
 2,305,400 33.63 33.85 33.41 50,000 53,200 -0.2
24/03/2021
33.63
 2,480,100 34.41 34.46 33.41 308,400 281,500 2.3
23/03/2021
34.41
 2,201,700 34.37 34.94 34.20 131,500 131,500 0
22/03/2021
34.37
 2,084,800 34.85 34.85 34.20 0 0 0
19/03/2021
34.85
 2,247,800 35.37 35.37 34.68 67,570 72,910 -4.3
18/03/2021
35.37
 1,807,500 35.29 35.37 34.94 370,000 410,000 -3.2
17/03/2021
35.29
 1,603,200 35.37 35.59 34.94 1,963,800 1,969,500 -0.5
16/03/2021
35.37
 5,111,000 33.41 35.59 33.45 40,000 55,400 -1.2
15/03/2021
33.41
 1,760,900 33.41 33.85 33.23 40,500 40,500 0
12/03/2021
33.41
 2,062,800 33.50 33.67 33.32 0 0 0
11/03/2021
33.50
 1,477,800 33.32 33.67 33.23 503,000 503,000 0
10/03/2021
33.32
 2,602,400 32.75 33.85 32.75 55,000 55,000 0
09/03/2021
32.75
 2,182,400 33.10 33.10 32.54 1,850,000 1,852,000 -0.2
08/03/2021
33.10
 1,656,600 33.15 33.41 32.93 2,297,362 2,314,662 -1.3
05/03/2021
33.15
 2,507,500 33.15 33.19 32.54 500,000 512,900 -1.0
04/03/2021
33.15
 2,901,500 33.93 33.98 32.80 1,235,000 1,235,000 0
03/03/2021
33.93
 1,599,400 34.02 34.11 33.80 4,314,007 4,315,007 -0.1
02/03/2021
34.02
 1,821,700 34.02 34.46 33.58 520,000 534,000 -1.1
01/03/2021
34.02
 2,078,100 33.28 34.06 33.54 9,300 10,300 -0.1
26/02/2021
33.28
 1,936,000 33.28 33.37 32.71 104,100 106,140 -1.5
25/02/2021
33.28
 1,927,500 32.93 33.32 32.54 100,000 100,000 0
24/02/2021
32.93
 2,225,200 32.97 33.41 32.71 1,077,530 1,086,930 -0.7
23/02/2021
32.97
 3,369,500 33.54 33.63 32.58 0 0 0
22/02/2021
33.54
 2,319,300 33.45 33.85 33.23 1,450,200 1,450,200 0
19/02/2021
33.45
 3,722,700 34.15 34.15 33.19 157,390 158,490 -0.8

Chính sách bảo mật | Điều khoản sử dụng |