CTCP FPT (fpt)

72.40
-0.30
(-0.41%)
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
(2026-08-17) 		3.90 5.67% 94,229,100 13,615,510 0
68.80
74.50
72.40
2 tháng
(2026-07-16) 		4.70 6.91% 247,204,300 19,315,935 0
62.20
74.50
72.40
3 tháng
(2026-06-16) 		-0.50 -0.68% 429,549,400 -18,207,877 0
62.20
74.50
72.40
6 tháng
(2026-03-18) 		-5.90 -7.51% 1,036,143,800 -93,413,069 -1,615.0
62.20
79.10
72.40
12 tháng
(2025-09-19) 		-29.24 -28.68% 2,299,071,200 -173,389,569 -8,520.7
62.20
106.10
72.40
24 tháng
(2024-09-24) 		-41.28 -36.21% 3,822,283,500 -306,506,623 -24,692.6
62.20
131.67
72.40
36 tháng
(2023-10-02) 		4.49 6.59% 4,704,667,900 -349,157,757 -30,395.9
60.74
131.67
72.40
60 tháng
(2021-10-11) 		22.35 44.40% 5,464,965,400 -347,268,538 -30,116.4
40.97
131.67
72.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2021
49.38
 1,908,900 49.74 49.99 49.38 57,600 49,400 0.8
12/11/2021
49.74
 2,240,300 48.72 49.84 48.67 50,100 57,200 -0.7
11/11/2021
48.72
 2,122,200 49.23 49.74 48.62 441,400 441,400 -0
10/11/2021
49.23
 1,592,400 48.93 49.23 48.67 442,200 450,900 0
09/11/2021
48.93
 1,845,900 49.43 49.53 48.72 201,000 201,100 -0.0
08/11/2021
49.43
 1,687,900 49.53 49.99 49.38 500 26,700 -2.6
05/11/2021
49.53
 2,169,900 48.72 49.64 48.72 0 100 -0.0
04/11/2021
48.72
 1,761,300 48.77 49.13 48.57 199,100 199,100 0
03/11/2021
48.77
 2,680,100 48.77 49.08 48.32 500 500 -0.0
02/11/2021
48.77
 2,109,100 48.62 49.23 48.47 50,000 50,000 0
01/11/2021
48.62
 2,855,800 49.18 49.43 48.52 310,600 310,300 0.0
29/10/2021
49.18
 2,382,700 49.74 49.74 49.18 194,900 194,900 0.0
28/10/2021
49.74
 1,644,700 49.84 49.94 49.33 0 0 0
27/10/2021
49.84
 2,326,700 49.18 49.84 48.98 67,400 67,700 -0.0
26/10/2021
49.18
 1,855,700 48.16 49.18 47.86 50,000 50,500 -0.0
25/10/2021
48.16
 2,938,500 48.82 48.82 48.16 623,125 623,125 0
22/10/2021
48.82
 2,023,400 49.08 49.43 48.77 697,900 697,900 0
21/10/2021
49.08
 2,283,600 49.53 49.99 49.08 31,100 30,000 0.1
20/10/2021
49.53
 2,248,600 50.04 50.50 49.03 0 100 -0.0
19/10/2021
50.04
 1,534,300 50.25 50.50 50.04 459,600 458,600 0.1
18/10/2021
50.25
 2,264,100 50.19 50.75 50.04 240,000 241,000 -0.1
15/10/2021
50.19
 1,702,500 50.14 50.80 49.94 1,200 0 0.1
14/10/2021
50.14
 1,824,200 50.45 50.75 49.94 624,200 625,200 -0.1
13/10/2021
50.45
 3,232,500 50.25 51.51 49.99 527,600 529,600 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |