CTCP FPT (fpt)

77
-0.70
(-0.90%)
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)
23/12/2024
127.83
 2,514,800 127.57 127.91 126.89 1,339,882 1,841,624 -74.8
20/12/2024
127.57
 3,538,900 126.72 128.51 126.55 2,712,712 2,138,514 85.9
19/12/2024
126.37
 4,805,200 125.69 127.14 125.61 1,857,588 1,161,435 103.1
18/12/2024
126.89
 2,923,400 126.29 127.83 126.29 1,406,405 789,490 92.0
17/12/2024
126.29
 5,947,500 128.08 128.42 126.03 2,120,988 3,921,776 -267.8
16/12/2024
127.91
 3,291,100 127.65 128.51 127.57 1,301,913 1,282,738 2.9
13/12/2024
127.57
 3,379,800 127.57 128.76 127.48 1,888,056 1,905,373 -2.6
12/12/2024
128.17
 4,147,900 129.62 129.62 127.31 1,147,923 1,788,226 -96.2
11/12/2024
128.42
 4,816,600 128.00 129.45 127.74 1,068,228 1,269,175 -30.1
10/12/2024
127.57
 3,597,200 125.52 127.57 125.44 1,120,629 425,715 103.0
09/12/2024
125.44
 4,539,000 127.31 127.57 124.67 551,793 2,354,813 -265.1
06/12/2024
127.57
 4,541,200 129.62 129.62 126.29 1,458,696 2,245,458 -117.4
05/12/2024
126.72
 4,849,200 122.88 126.72 122.54 1,339,180 784,177 81.0
04/12/2024
122.45
 5,609,100 123.73 124.84 121.85 713,210 1,467,634 -109.6
03/12/2024
123.73
 5,103,700 120.91 124.50 120.91 1,202,091 1,647,230 -64.0
02/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2024
121.34
 6,616,800 123.13 124.58 120.83 1,884,440 3,048,530 -166.6
29/11/2024
122.28
 11,586,700 118.13 123.21 117.79 3,263,107 1,616,791 233.8
28/11/2024
118.13
 4,742,700 118.13 118.64 117.20 2,110,380 600,602 210.2
27/11/2024
117.70
 9,814,300 114.57 118.38 114.57 4,973,076 728,673 587.2
26/11/2024
114.57
 4,176,100 113.04 115.16 112.96 1,429,716 481,774 127.9
25/11/2024
113.47
 1,849,700 113.55 113.55 112.87 539,616 251,400 38.5
22/11/2024
113.47
 2,915,900 112.62 113.89 112.28 488,838 230,543 34.5
21/11/2024
112.70
 3,176,700 112.20 112.70 111.01 383,247 973,732 -77.6
20/11/2024
112.20
 8,460,300 110.16 112.20 107.37 1,698,602 3,945,760 -283.1
19/11/2024
110.16
 7,642,800 113.13 113.21 110.08 1,347,815 3,046,724 -223.2
18/11/2024
113.55
 3,903,400 113.55 114.06 112.28 931,371 1,207,275 -36.8
15/11/2024
113.47
 6,563,600 114.65 114.99 112.37 372,404 2,935,897 -343.2
14/11/2024
115.25
 4,736,300 116.86 118.55 115.25 282,710 1,668,407 -191.0
13/11/2024
116.77
 3,455,400 115.84 117.03 115.33 973,607 1,180,800 -28.3
12/11/2024
115.92
 2,914,700 117.45 117.70 115.16 426,400 763,400 -46.0
11/11/2024
117.20
 5,292,000 115.67 118.21 115.25 343,700 308,500 4.9
08/11/2024
115.08
 2,106,300 115.33 115.92 114.48 284,200 140,000 19.6
07/11/2024
114.48
 3,570,500 114.65 116.60 113.72 458,500 276,700 24.6
06/11/2024
114.06
 1,801,500 112.79 114.06 112.70 0 0 0
05/11/2024
112.37
 1,657,100 112.70 113.55 112.11 174,300 600,900 -56.6
04/11/2024
112.53
 3,182,900 114.06 114.06 112.45 685,000 1,443,800 -101.1
01/11/2024
114.06
 2,667,500 114.40 114.40 113.21 594,000 973,200 -50.9
31/10/2024
115.16
 1,241,700 115.16 115.25 114.65 435,100 472,700 -5.1
30/10/2024
115.16
 1,709,800 114.74 115.16 114.57 1,029,100 225,700 108.9
29/10/2024
114.74
 2,459,200 114.74 114.82 114.23 887,800 988,000 -13.5
28/10/2024
114.31
 1,506,000 113.64 114.40 113.21 404,300 34,300 49.8
25/10/2024
113.55
 1,839,000 113.81 114.06 113.21 517,000 482,100 4.7
24/10/2024
113.81
 2,277,200 113.72 113.81 113.38 1,087,600 564,100 70.2
23/10/2024
113.72
 3,015,100 112.62 114.23 112.37 679,700 399,600 37.6
22/10/2024
112.79
 6,009,200 114.99 114.99 112.70 856,700 930,700 -9.8
21/10/2024
114.82
 2,681,300 116.09 116.69 114.82 673,600 1,139,000 -63.3
18/10/2024
116.09
 2,169,400 116.43 116.77 115.75 769,000 609,100 21.9
17/10/2024
116.09
 2,579,200 115.67 116.18 114.82 675,200 821,300 -20.1
16/10/2024
115.50
 2,756,000 115.59 116.18 115.25 102,700 615,000 -70.0
15/10/2024
116.09
 2,860,800 116.60 117.45 115.75 220,500 1,079,000 -118.0
14/10/2024
116.60
 5,605,300 119.57 119.74 116.18 947,900 2,211,400 -175.8
11/10/2024
118.30
 3,813,600 120.33 121.01 118.30 708,800 1,384,100 -94.7
10/10/2024
120.08
 9,952,200 115.08 120.33 115.08 2,857,700 549,100 322.3
09/10/2024
114.74
 2,619,900 113.81 115.08 113.81 842,100 307,600 72.3
08/10/2024
113.38
 2,108,600 113.64 114.48 113.21 339,700 740,600 -53.8
07/10/2024
113.64
 1,330,500 113.72 114.31 113.21 143,800 326,500 -24.5
04/10/2024
113.64
 1,468,400 113.81 114.23 113.13 190,500 228,100 -5.0
03/10/2024
113.55
 2,300,800 114.74 115.33 113.55 162,000 578,200 -56.3
02/10/2024
114.74
 1,719,800 114.06 115.16 114.06 1,013,300 130,300 119.6
01/10/2024
115.16
 4,725,900 114.14 115.42 114.14 2,675,300 255,200 329.0
30/09/2024
113.98
 3,030,500 113.72 113.98 112.70 1,788,600 1,455,700 44.8
27/09/2024
113.72
 3,352,800 113.81 113.89 113.13 1,880,600 1,112,100 102.9
26/09/2024
113.81
 2,815,600 114.40 114.40 113.47 900,400 896,300 0.6
25/09/2024
114.23
 4,479,900 113.81 114.23 113.21 2,156,800 1,824,500 44.7
24/09/2024
113.98
 2,011,400 113.55 114.14 113.30 657,100 528,200 17.3
23/09/2024
113.55
 2,441,200 115.16 115.16 113.04 715,600 666,100 6.8
20/09/2024
114.65
 3,719,700 115.50 116.09 114.40 1,183,100 1,318,300 -18.4
19/09/2024
114.57
 5,154,300 114.40 115.08 113.81 1,895,800 1,633,700 35.4
18/09/2024
114.06
 5,379,600 113.04 114.57 112.62 2,093,100 1,244,500 113.8
17/09/2024
112.62
 2,651,400 111.18 112.62 111.18 1,855,300 409,400 191.2
16/09/2024
111.09
 1,915,700 111.69 112.70 111.09 531,200 207,300 42.6
13/09/2024
112.70
 3,186,800 112.03 113.04 111.86 1,695,000 167,400 203.2
12/09/2024
112.11
 4,118,000 111.01 112.28 111.01 2,194,400 1,311,000 116.7
11/09/2024
110.67
 3,190,400 110.16 111.26 109.99 1,949,700 879,000 139.8
10/09/2024
110.16
 4,195,100 111.01 111.01 109.82 1,235,300 2,037,800 -104.7
09/09/2024
111.26
 2,885,200 110.84 111.77 110.25 0 0 0
06/09/2024
111.94
 3,821,400 110.59 112.62 110.42 2,215,700 672,000 203.6
05/09/2024
110.67
 8,055,600 112.70 112.70 109.91 1,836,700 3,917,600 -272.2
04/09/2024
112.70
 4,535,200 112.70 112.70 111.43 1,154,600 1,762,600 -80.1
30/08/2024
114.23
 3,315,800 113.13 114.31 112.70 1,422,600 24,500 188.1
29/08/2024
113.30
 2,092,700 112.53 113.38 112.03 1,082,100 238,200 112.4
28/08/2024
112.96
 2,711,500 112.70 113.98 112.62 1,267,500 227,100 139.0
27/08/2024
112.28
 2,338,500 111.43 112.37 110.50 1,015,600 92,500 121.7
26/08/2024
111.43
 2,590,300 112.96 113.13 111.43 534,200 116,300 55.2
23/08/2024
112.79
 3,055,000 113.30 113.30 112.20 1,496,100 576,500 122.3
22/08/2024
113.38
 3,020,500 113.55 113.98 113.13 1,354,500 321,600 138.3
21/08/2024
113.13
 6,119,700 110.67 113.38 110.67 2,677,900 606,900 273.8
20/08/2024
111.43
 3,741,400 110.76 112.28 110.76 1,186,400 211,500 128.1
19/08/2024
110.59
 2,498,400 111.09 111.35 110.16 267,800 505,700 -31.0
16/08/2024
110.67
 5,093,600 109.40 111.01 109.40 847,300 646,700 26.3
15/08/2024
109.06
 2,257,600 109.40 109.74 108.64 817,300 201,700 79.2
14/08/2024
109.74
 2,862,200 110.76 111.43 109.74 952,100 579,300 48.4
13/08/2024
109.91
 4,097,900 109.91 110.33 108.47 1,515,700 891,400 80.9
12/08/2024
110.16
 6,183,500 107.54 110.33 106.94 2,168,400 1,000,800 150.2
09/08/2024
107.54
 5,496,400 103.72 107.54 103.38 2,591,992 1,316,074 159.5
08/08/2024
102.87
 2,654,900 103.04 103.72 102.45 919,200 897,000 2.6
07/08/2024
103.38
 2,822,800 102.54 103.38 101.86 1,007,600 704,900 37.0
06/08/2024
102.37
 6,728,100 101.69 103.30 101.52 1,439,000 2,355,700 -110.5
05/08/2024
100.50
 10,415,200 102.62 104.15 99.48 2,134,200 2,872,000 -88.9
02/08/2024
104.40
 9,944,700 103.47 105.76 102.54 1,436,700 1,182,000 31.7

Chính sách bảo mật | Điều khoản sử dụng |