CTCP FPT (fpt)

102.10
3.60
(3.65%)
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) 		4.20 4.45% 187,931,500 11,335,200 1,107.5
94
105.80
102.10
2 tháng
(2025-11-28) 		2.40 2.50% 302,233,100 10,588,400 1,045.4
92.50
105.80
102.10
3 tháng
(2025-10-29) 		-2.15 -2.14% 474,776,800 29,460,000 2,955.1
92.50
105.80
102.10
6 tháng
(2025-07-31) 		-4.43 -4.30% 1,179,381,700 -28,118,404 -2,885.8
86.10
106.39
102.10
12 tháng
(2025-02-03) 		-26.08 -20.94% 1,996,784,000 -93,458,682 -11,488.4
86.10
125.01
102.10
24 tháng
(2024-02-07) 		21.73 28.31% 3,005,082,300 -148,966,988 -19,089.5
76.04
131.67
102.10
36 tháng
(2023-02-13) 		48.32 96.31% 3,398,573,000 -150,080,462 -19,197.8
48.25
131.67
102.10
60 tháng
(2021-02-22) 		65.31 196.73% 4,379,319,200 -145,320,559 -18,666.5
32.42
131.67
102.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
102.33
 8,807,800 104.12 104.41 102.33 1,466,200 1,376,500 9.2
04/09/2025
103.92
 11,033,600 102.24 104.41 102.14 3,426,200 1,589,000 192.2
03/09/2025
102.14
 9,744,200 100.95 102.24 98.97 1,289,900 3,272,800 -200.0
29/08/2025
100.55
 11,090,200 103.92 103.92 100.55 624,800 4,081,800 -355.8
28/08/2025
103.42
 6,280,200 104.02 104.02 101.74 1,366,540 1,569,944 0
27/08/2025
103.92
 19,436,400 100.36 104.02 100.16 4,253,900 1,448,200 292.8
26/08/2025
98.97
 5,812,500 97.78 98.97 96.89 509,300 1,044,500 -52.6
25/08/2025
97.78
 6,736,000 100.95 100.95 97.78 293,400 2,060,200 -176.9
22/08/2025
97.98
 7,212,000 100.55 100.55 97.78 623,900 1,398,100 -77.4
21/08/2025
100.65
 12,624,800 96.69 101.84 96.69 966,600 1,096,900 -13.8
20/08/2025
96.69
 19,969,500 99.07 99.27 96.50 4,663,800 6,482,400 -179.2
19/08/2025
99.27
 9,153,600 99.56 100.45 98.97 850,000 2,420,200 -157.7
18/08/2025
99.46
 11,392,300 100.36 101.94 98.97 1,165,400 2,794,700 -164.4
15/08/2025
100.36
 18,622,300 102.73 103.72 100.26 1,138,700 6,102,200 -507.7
14/08/2025
102.73
 17,905,400 104.71 104.71 102.63 4,045,100 7,647,500 -375.0
13/08/2025
104.02
 21,845,000 106.49 106.69 103.82 1,869,100 12,076,100 -1,077.6
12/08/2025
106.39
 11,011,800 106.29 107.09 105.50 1,999,200 3,598,000 -171.3
11/08/2025
105.30
 10,278,500 104.81 108.37 104.22 1,231,900 2,384,600 -122.9
08/08/2025
104.51
 9,184,800 105.40 106.29 103.72 1,669,900 2,941,000 -134.2
07/08/2025
105.11
 9,565,800 104.51 106.29 103.82 1,027,500 4,503,500 -367.8
06/08/2025
103.82
 11,814,200 104.91 105.11 103.42 1,245,900 8,600,200 -772.3
05/08/2025
104.71
 11,395,000 105.90 107.58 103.92 1,877,500 3,123,700 -133.0
04/08/2025
105.50
 4,617,800 105.40 105.50 103.72 802,700 1,840,200 -109.4
01/08/2025
105.90
 10,891,500 102.63 106.29 100.45 1,479,500 4,256,400 -287.6
31/07/2025
102.93
 8,944,200 105.01 105.80 102.73 461,900 2,663,400 -230.1
30/07/2025
105.01
 7,488,200 105.90 106.89 104.22 1,226,200 2,319,700 -116.5
29/07/2025
104.91
 16,059,500 110.15 110.45 104.91 551,100 6,189,200 -615.4
28/07/2025
110.15
 7,611,000 109.66 110.45 109.36 688,600 2,037,800 -149.7
25/07/2025
109.56
 5,137,000 109.96 110.35 109.36 112,900 2,120,600 -222.3
24/07/2025
109.96
 6,420,800 110.85 110.95 109.66 1,978,600 2,964,300 -109.7
23/07/2025
110.65
 4,795,100 111.14 111.64 110.15 147,300 878,700 -82.0
22/07/2025
110.95
 6,889,600 109.16 111.04 107.58 2,768,500 2,274,500 55.7
21/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
21/07/2025
109.16
 7,563,700 111.24 111.24 109.16 415,800 1,698,200 -142.6
18/07/2025
108.44
 6,494,600 110.16 110.16 108.44 199,100 1,479,600 -162.3
17/07/2025
109.30
 8,334,200 109.04 111.10 108.44 2,113,200 2,447,800 -42.8
16/07/2025
108.69
 5,063,000 109.04 109.30 107.66 882,000 862,300 2.5
15/07/2025
108.44
 5,600,000 108.95 109.99 108.44 1,462,000 815,700 82.0
14/07/2025
109.38
 5,978,400 109.47 110.07 107.58 1,506,800 992,500 64.8
11/07/2025
108.95
 10,736,000 107.58 110.16 107.23 3,182,373 2,851,691 0
10/07/2025
106.63
 5,180,200 106.54 107.83 106.29 1,704,687 1,293,900 0
09/07/2025
105.68
 12,198,400 107.40 107.49 105.25 4,002,320 4,684,117 0
08/07/2025
107.15
 8,064,200 106.80 108.18 106.72 4,269,000 1,499,400 345.8
07/07/2025
106.54
 6,382,800 106.11 107.32 105.85 3,096,200 772,100 287.9
04/07/2025
105.42
 12,825,000 101.98 106.20 101.90 4,541,800 809,300 452.2
03/07/2025
101.55
 6,304,300 101.98 103.10 101.38 815,600 550,300 31.7
02/07/2025
102.07
 3,661,700 101.98 102.15 101.21 435,500 482,400 -5.5
01/07/2025
102.24
 4,609,400 102.41 102.84 101.72 1,150,400 713,500 51.9
30/06/2025
101.72
 6,859,100 101.47 102.84 101.21 1,219,600 1,205,700 1.8
27/06/2025
100.95
 5,263,200 100.69 101.81 100.61 438,800 2,060,300 -191.0
26/06/2025
100.69
 4,132,300 101.55 101.81 100.35 302,200 1,732,400 -167.4
25/06/2025
100.78
 6,000,700 100.69 102.76 100.69 1,105,000 649,400 54.1
24/06/2025
100.26
 4,271,900 100.09 100.69 100.09 1,750,500 1,360,200 45.5
23/06/2025
99.74
 4,587,300 99.40 100.09 98.54 1,872,800 1,533,600 39.4
20/06/2025
99.92
 4,339,400 99.92 100.61 99.66 981,300 2,335,900 -157.2
19/06/2025
99.83
 5,404,900 100.69 100.78 99.57 132,100 3,478,100 -388.9
18/06/2025
100.69
 6,556,700 102.24 102.84 100.17 1,500,000 2,841,200 -157.6
17/06/2025
102.24
 4,600,300 102.41 102.67 101.72 1,988,300 151,500 218.1
16/06/2025
102.41
 8,069,100 99.06 103.10 98.97 3,187,700 521,400 314.2
13/06/2025
99.31
 6,161,700 99.83 100.26 98.88 706,000 1,222,100 -59.8
12/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2025
100.69
 4,153,100 101.21 101.29 100.26 1,142,800 1,504,100 -42.3
11/06/2025
100.60
 5,744,300 99.07 100.86 99.07 1,536,000 530,800 117.8
10/06/2025
98.73
 3,359,000 99.84 100.18 98.73 460,100 1,150,200 -80.4
09/06/2025
99.15
 3,054,700 98.56 99.75 98.13 813,800 596,700 25.3
06/06/2025
98.13
 5,383,000 99.67 99.67 98.13 901,800 1,617,100 -83.0
05/06/2025
99.67
 2,302,800 99.92 100.09 99.41 185,600 459,900 -32.1
04/06/2025
99.92
 2,873,300 100.69 100.86 99.41 316,400 601,600 -33.5
03/06/2025
100.18
 3,398,600 99.58 100.69 99.24 461,900 1,349,400 -104.2
02/06/2025
99.07
 2,916,400 99.41 99.92 98.64 196,000 741,400 -63.4
30/05/2025
99.41
 4,038,000 100.69 100.86 99.41 407,700 611,200 -24.0
29/05/2025
99.92
 2,933,000 101.54 101.54 99.92 230,100 420,400 -22.5
28/05/2025
101.03
 3,933,600 101.71 101.88 100.26 550,800 634,900 -10.2
27/05/2025
101.54
 5,498,200 100.18 101.88 100.18 1,793,700 727,400 126.9
26/05/2025
100.09
 4,023,400 99.58 100.52 98.13 224,900 566,000 -39.6
23/05/2025
99.92
 4,440,500 99.58 100.52 98.98 568,000 1,649,400 -126.2
22/05/2025
99.67
 6,350,700 99.92 100.35 98.64 1,411,606 2,540,407 0
21/05/2025
100.95
 6,024,400 102.40 102.40 99.84 1,299,200 2,394,800 -129.0
20/05/2025
101.71
 7,911,300 99.67 101.80 99.67 859,200 3,574,400 -319.1
19/05/2025
100.86
 9,916,700 101.37 102.82 99.50 2,685,378 2,509,159 0
16/05/2025
103.25
 8,012,200 106.24 106.41 103.16 1,137,632 3,006,809 0
15/05/2025
106.66
 7,806,300 107.94 108.28 105.47 4,177,353 2,913,969 0
14/05/2025
107.77
 12,080,300 102.40 107.77 102.40 4,988,531 611,415 0
13/05/2025
101.97
 8,565,900 102.40 102.65 101.20 3,836,500 2,556,300 0
12/05/2025
100.95
 8,715,200 99.84 101.29 99.58 3,261,700 1,233,500 0
09/05/2025
98.98
 8,496,900 97.53 99.33 96.85 3,906,700 3,297,700 0
08/05/2025
97.53
 12,644,900 94.21 97.79 93.01 3,754,700 3,484,200 0
07/05/2025
93.27
 3,553,200 93.52 94.89 92.93 1,407,700 1,449,800 0
06/05/2025
93.61
 5,686,200 92.67 94.72 92.67 1,994,400 1,675,700 0
05/05/2025
92.67
 7,167,600 93.44 93.61 91.22 2,391,100 4,532,200 0
29/04/2025
93.35
 2,945,500 93.52 94.29 93.10 383,244 1,058,600 -74.0
28/04/2025
93.44
 3,853,700 95.57 95.91 93.18 314,618 1,242,605 -102.2
25/04/2025
95.91
 5,384,100 95.57 95.91 94.03 1,558,315 2,792,753 -137.1
24/04/2025
95.57
 7,740,100 95.14 97.02 94.38 2,931,248 3,104,991 -19.8
23/04/2025
94.21
 5,710,800 95.31 95.31 91.90 1,345,960 2,696,058 -148.3
22/04/2025
94.21
 9,127,300 94.72 94.89 88.74 1,433,219 2,618,834 -127.1
21/04/2025
95.31
 4,332,300 95.57 96.00 93.86 1,752,547 457,620 144.2
18/04/2025
95.23
 7,485,500 94.29 98.13 94.29 3,402,795 1,220,100 246.2
17/04/2025
93.35
 8,580,100 89.60 94.97 89.51 2,768,276 1,714,550 112.7
16/04/2025
92.07
 18,032,200 97.70 98.90 92.07 1,264,908 5,788,727 -497.5
15/04/2025
98.98
 7,762,400 99.07 99.84 97.02 1,600,503 2,443,080 -97.1
14/04/2025
101.12
 9,217,400 102.40 102.40 97.28 2,599,467 4,445,400 -214.7

Chính sách bảo mật | Điều khoản sử dụng |