CTCP FPT (fpt)

78
1
(1.30%)
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)
21/12/2020
24.85
 2,307,390 24.59 24.98 24.68 0 0 0
18/12/2020
24.59
 1,532,820 24.42 24.68 24.42 41,330 41,330 0
17/12/2020
24.42
 3,594,500 24.68 24.68 24.20 0 1,140 -0.1
16/12/2020
24.68
 1,995,530 24.51 24.85 24.64 0 0 0
15/12/2020
24.51
 2,666,900 24.72 24.90 24.46 0 0 0
14/12/2020
24.72
 1,443,760 24.64 25.07 24.59 0 0 0
11/12/2020
24.64
 1,750,270 24.42 24.64 24.33 26,330 26,300 0.0
10/12/2020
24.42
 2,112,490 24.85 24.94 24.42 1,536,390 1,536,390 0
09/12/2020
24.85
 3,001,820 24.29 24.98 24.29 525,070 525,070 0
08/12/2020
24.29
 2,297,110 24.07 24.46 23.99 27,230 27,220 0.0
07/12/2020
24.07
 1,455,180 24.07 24.20 23.99 100,190 100,190 0
04/12/2020
24.07
 1,380,920 24.03 24.16 23.95 88,600 90,310 -0.1
03/12/2020
24.03
 1,627,980 24.03 24.07 23.82 1,140 40 0.1
02/12/2020
24.03
 2,108,200 23.86 24.07 23.77 0 0 0
01/12/2020
23.86
 3,427,370 23.95 23.95 23.69 410 0 0.0
30/11/2020
23.95
 2,761,700 24.29 24.51 23.95 125,920 114,790 0.6
27/11/2020
24.29
 1,986,420 24.07 24.29 24.03 5,606,486 5,595,486 0.6
26/11/2020
24.07
 1,635,130 23.86 24.20 23.69 247,872 248,282 -0.0
25/11/2020
23.86
 1,835,630 24.03 24.33 23.86 46,080 12,270 2.1
24/11/2020
24.03
 3,003,940 24.16 24.42 23.77 51,640 61,000 -0.5
23/11/2020
24.16
 2,824,640 23.86 24.29 23.60 2,299,690 2,299,630 0.0
20/11/2020
23.86
 1,837,360 23.82 24.16 23.77 0 46,080 -2.5
19/11/2020
23.82
 4,980,430 23.34 24.20 23.34 0 1,640 -0.1
18/11/2020
23.34
 1,757,160 23.34 23.47 23.21 0 60 -0.0
17/11/2020
23.34
 2,515,530 23.04 23.38 22.91 0 0 0
16/11/2020
23.04
 3,713,690 23.25 23.51 22.91 40,631 44,671 -0.2
13/11/2020
23.25
 1,318,170 23.12 23.25 23.12 0 0 0
12/11/2020
23.12
 1,234,540 22.91 23.12 22.86 0 0 0
11/11/2020
22.91
 1,668,230 22.91 23.08 22.78 0 0 0
10/11/2020
22.91
 1,739,340 23.08 23.34 22.91 523,435 531,905 -0.5
09/11/2020
23.08
 2,011,650 22.65 23.08 22.78 0 0 0
06/11/2020
22.65
 987,260 22.48 22.82 22.52 0 0 0
05/11/2020
22.48
 1,305,860 22.91 23.08 22.48 314,545 332,725 -1.0
04/11/2020
22.91
 1,369,690 22.82 23.04 22.69 0 1,500 -0.1
03/11/2020
22.82
 2,562,890 22.35 22.86 22.35 0 0 0
02/11/2020
22.35
 866,110 22.26 22.35 22.13 0 5,800 -0.3
30/10/2020
22.26
 1,469,970 22.00 22.26 21.83 0 0 0
29/10/2020
22.00
 2,719,690 21.91 22.17 21.70 0 0 0
28/10/2020
21.91
 3,596,230 22.52 22.65 21.91 0 0 0
27/10/2020
22.52
 3,188,810 22.82 22.99 22.52 60 0 0.0
26/10/2020
22.82
 3,852,510 23.30 23.56 22.82 0 0 0
23/10/2020
23.30
 2,646,310 23.34 23.56 23.12 0 0 0
22/10/2020
23.34
 2,346,540 22.82 23.34 22.73 0 60 -0.0
21/10/2020
22.82
 3,305,010 22.99 23.56 22.82 0 0 0
20/10/2020
22.99
 1,886,160 23.04 23.04 22.69 1,379,067 1,379,067 0
19/10/2020
23.04
 2,333,670 22.99 23.25 22.91 2,247,481 2,237,891 0.5
16/10/2020
22.99
 5,769,540 22.13 23.30 22.00 320 0 0.0
15/10/2020
22.13
 1,925,370 22.04 22.22 21.91 237,540 237,540 0
14/10/2020
22.04
 2,409,760 21.91 22.22 21.78 10 13,040 -0.7
13/10/2020
21.91
 1,222,200 22.00 22.04 21.83 41,481 41,821 -0.0
12/10/2020
22.00
 1,550,680 21.96 22.22 21.87 42,542 42,542 0
09/10/2020
21.96
 1,173,500 22.09 22.13 21.96 0 10 -0.0
08/10/2020
22.09
 3,062,690 21.78 22.26 21.74 42,542 42,542 0
07/10/2020
21.78
 1,493,710 21.83 21.91 21.70 60 0 0.0
06/10/2020
21.83
 1,520,290 21.83 22.00 21.74 60 1,020 -0.0
05/10/2020
21.83
 1,498,360 21.74 21.96 21.57 0 0 0
02/10/2020
21.74
 1,947,940 21.96 22.09 21.18 0 60 -0.0
01/10/2020
21.96
 905,510 21.61 21.96 21.70 0 60 -0.0
30/09/2020
21.61
 2,500,310 21.70 21.78 21.50 0 0 0
29/09/2020
21.70
 1,900,490 22.09 22.22 21.70 0 0 0
28/09/2020
22.09
 1,312,300 21.96 22.17 21.87 0 1,370 -0.1
25/09/2020
21.96
 1,205,550 21.83 21.96 21.61 0 0 0
24/09/2020
21.83
 1,728,380 22.09 22.09 21.70 20,000 26,900 -0.4
23/09/2020
22.09
 1,797,680 22.17 22.26 21.96 0 0 0
22/09/2020
22.17
 1,630,570 22.13 22.17 21.87 0 0 0
21/09/2020
22.13
 1,530,250 22.13 22.35 22.13 0 4,590 -0.2
18/09/2020
22.13
 3,306,720 21.61 22.22 21.61 30,000 30,000 0
17/09/2020
21.61
 1,563,010 21.83 21.83 21.57 20,000 20,000 0
16/09/2020
21.83
 1,918,130 21.61 21.96 21.61 0 0 0
15/09/2020
21.61
 1,906,730 21.31 21.61 21.31 0 870 -0.0
14/09/2020
21.31
 1,127,400 21.24 21.40 21.22 0 4,550 -0.2
11/09/2020
21.24
 872,160 21.27 21.27 21.11 0 0 0
10/09/2020
21.27
 1,005,950 21.27 21.52 21.22 0 1,400 -0.1
09/09/2020
21.27
 1,490,820 21.40 21.40 21.01 0 0 0
08/09/2020
21.40
 1,628,870 20.96 21.40 20.96 0 1,900 -0.1
07/09/2020
20.96
 2,270,970 21.61 21.61 20.96 0 0 0
04/09/2020
21.61
 1,538,510 21.78 21.78 21.40 10 0 0.0
03/09/2020
21.78
 2,281,510 21.57 21.83 21.57 32,828 25,938 0.3
01/09/2020
21.57
 1,757,410 21.40 21.83 21.33 44,240 44,240 0
31/08/2020
21.40
 1,940,640 21.57 21.74 21.33 0 10 -0.0
28/08/2020
21.57
 4,009,380 21.55 22.09 21.57 404,660 411,550 -0.4
27/08/2020
21.55
 3,724,990 20.92 21.65 20.85 0 14,860 -0.7
26/08/2020
20.92
 1,328,990 21.11 21.11 20.83 134,490 134,490 0
25/08/2020
21.11
 3,304,670 20.94 21.16 20.98 600,400 600,000 0.0
24/08/2020
20.94
 3,540,210 20.49 21.01 20.68 0 0 0
21/08/2020
20.49
 1,260,210 20.34 20.53 20.40 0 0 0
20/08/2020
20.34
 1,824,430 20.25 20.51 20.25 600,000 600,400 -0.0
19/08/2020
20.25
 877,190 20.25 20.34 20.16 0 0 0
18/08/2020
20.25
 625,200 20.31 20.38 20.23 10 0 0.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
20.31
 1,048,820 20.23 20.31 20.10 0 1,080 -0.1
14/08/2020
20.23
 1,633,770 20.29 20.40 20.08 0 0 0
13/08/2020
20.29
 1,709,100 20.10 20.29 20.10 0 10 -0.0
12/08/2020
20.10
 1,233,230 19.89 20.10 19.85 9,980 0 0.5
11/08/2020
19.89
 1,209,690 19.97 20.08 19.89 1,370 0 0.1
10/08/2020
19.97
 1,160,370 19.93 20.23 19.93 0 0 0
07/08/2020
19.93
 1,283,690 19.80 20.23 19.80 0 21,320 -1.0
06/08/2020
19.80
 1,153,660 19.89 20.00 19.76 3,490 1,370 0.1
05/08/2020
19.89
 1,328,520 19.70 19.95 19.57 200,270 200,270 0
04/08/2020
19.70
 1,051,310 19.42 19.80 19.55 0 340 -0.0
03/08/2020
19.42
 1,392,200 18.83 19.42 18.83 0 3,490 -0.2

Chính sách bảo mật | Điều khoản sử dụng |