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
(2025-11-04) 		-6.70 -6.49% 139,091,200 12,505,800 1,250.6
96.10
103.30
97.50
2 tháng
(2025-10-06) 		1.10 1.15% 388,173,800 29,140,700 2,960.2
87
105
97.50
3 tháng
(2025-09-05) 		-6.80 -6.58% 621,958,600 11,108,300 1,220.0
87
105.50
97.50
6 tháng
(2025-06-09) 		-3.59 -3.58% 1,144,475,000 -46,228,832 -4,664.3
87
112.10
97.50
12 tháng
(2024-12-09) 		-30.14 -23.78% 1,831,695,800 -118,131,653 -14,614.6
87
133.04
97.50
24 tháng
(2023-12-15) 		25.46 35.80% 2,791,465,700 -160,045,477 -20,186.9
69.51
133.04
97.50
36 tháng
(2022-12-20) 		48.48 100.74% 3,147,342,500 -160,961,299 -20,274.1
47.87
133.04
97.50
60 tháng
(2020-12-30) 		71.23 280.71% 4,185,512,450 -156,204,789 -19,744.9
25.37
133.04
97.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
115.16
 2,011,400 114.73 115.33 114.48 657,100 528,200 17.3
23/09/2024
114.73
 2,441,200 116.36 116.36 114.22 715,600 666,100 6.8
20/09/2024
115.85
 3,719,700 116.70 117.30 115.59 1,183,100 1,318,300 -18.4
19/09/2024
115.76
 5,154,300 115.59 116.27 114.99 1,895,800 1,633,700 35.4
18/09/2024
115.25
 5,379,600 114.22 115.76 113.79 2,093,100 1,244,500 113.8
17/09/2024
113.79
 2,651,400 112.34 113.79 112.34 1,855,300 409,400 191.2
16/09/2024
112.25
 1,915,700 112.85 113.88 112.25 531,200 207,300 42.6
13/09/2024
113.88
 3,186,800 113.19 114.22 113.02 1,695,000 167,400 203.2
12/09/2024
113.28
 4,118,000 112.16 113.45 112.16 2,194,400 1,311,000 116.7
11/09/2024
111.82
 3,190,400 111.31 112.42 111.14 1,949,700 879,000 139.8
10/09/2024
111.31
 4,195,100 112.16 112.16 110.97 1,235,300 2,037,800 -104.7
09/09/2024
112.42
 2,885,200 111.99 112.93 111.39 0 0 0
06/09/2024
113.11
 3,821,400 111.74 113.79 111.56 2,215,700 672,000 203.6
05/09/2024
111.82
 8,055,600 113.88 113.88 111.05 1,836,700 3,917,600 -272.2
04/09/2024
113.88
 4,535,200 113.88 113.88 112.59 1,154,600 1,762,600 -80.1
30/08/2024
115.42
 3,315,800 114.30 115.50 113.88 1,422,600 24,500 188.1
29/08/2024
114.48
 2,092,700 113.71 114.56 113.19 1,082,100 238,200 112.4
28/08/2024
114.13
 2,711,500 113.88 115.16 113.79 1,267,500 227,100 139.0
27/08/2024
113.45
 2,338,500 112.59 113.53 111.65 1,015,600 92,500 121.7
26/08/2024
112.59
 2,590,300 114.13 114.30 112.59 534,200 116,300 55.2
23/08/2024
113.96
 3,055,000 114.48 114.48 113.36 1,496,100 576,500 122.3
22/08/2024
114.56
 3,020,500 114.73 115.16 114.30 1,354,500 321,600 138.3
21/08/2024
114.30
 6,119,700 111.82 114.56 111.82 2,677,900 606,900 273.8
20/08/2024
112.59
 3,741,400 111.91 113.45 111.91 1,186,400 211,500 128.1
19/08/2024
111.74
 2,498,400 112.25 112.51 111.31 267,800 505,700 -31.0
16/08/2024
111.82
 5,093,600 110.54 112.16 110.54 847,300 646,700 26.3
15/08/2024
110.19
 2,257,600 110.54 110.88 109.77 817,300 201,700 79.2
14/08/2024
110.88
 2,862,200 111.91 112.59 110.88 952,100 579,300 48.4
13/08/2024
111.05
 4,097,900 111.05 111.48 109.60 1,515,700 891,400 80.9
12/08/2024
111.31
 6,183,500 108.65 111.48 108.05 2,168,400 1,000,800 150.2
09/08/2024
108.65
 5,496,400 104.80 108.65 104.46 2,591,992 1,316,074 159.5
08/08/2024
103.94
 2,654,900 104.12 104.80 103.52 919,200 897,000 2.6
07/08/2024
104.46
 2,822,800 103.60 104.46 102.92 1,007,600 704,900 37.0
06/08/2024
103.43
 6,728,100 102.75 104.37 102.57 1,439,000 2,355,700 -110.5
05/08/2024
101.55
 10,415,200 103.69 105.23 100.52 2,134,200 2,872,000 -88.9
02/08/2024
105.49
 9,944,700 104.54 106.86 103.60 1,436,700 1,182,000 31.7
01/08/2024
106.86
 6,870,300 110.97 111.05 106.26 759,000 2,042,700 -163.2
31/07/2024
110.11
 2,869,200 109.00 110.11 108.40 1,427,700 757,000 86.0
30/07/2024
109.60
 2,373,800 110.45 110.88 108.74 2,038,800 1,635,600 52.4
29/07/2024
110.45
 4,859,800 111.31 111.82 110.45 2,038,800 1,635,600 52.4
26/07/2024
109.60
 3,951,100 107.80 109.60 106.51 1,264,600 906,000 45.6
25/07/2024
107.03
 2,563,400 106.34 107.46 106.26 798,400 601,200 24.7
24/07/2024
107.88
 4,151,700 107.46 108.40 106.17 851,500 1,468,400 -77.4
23/07/2024
107.46
 5,311,600 106.94 109.17 106.86 1,080,961 1,069,462 1.4
22/07/2024
106.26
 6,216,900 107.88 107.88 105.49 1,989,600 1,492,400 61.3
19/07/2024
107.88
 6,551,700 110.11 110.71 107.88 428,100 2,220,900 -228.1
18/07/2024
109.51
 10,800,200 112.51 112.51 109.42 1,061,600 3,792,600 -352.0
17/07/2024
112.93
 6,970,100 114.73 114.82 111.22 2,234,900 1,002,800 161.5
16/07/2024
114.73
 4,002,300 114.39 115.16 113.28 1,625,500 1,165,500 61.3
15/07/2024
113.62
 3,067,200 114.30 115.42 113.28 868,300 1,002,200 -18.1
12/07/2024
114.56
 3,553,400 113.19 116.45 113.19 559,400 920,000 -48.4
11/07/2024
113.88
 6,842,100 114.82 115.93 113.45 1,003,900 3,980,000 -397.4
10/07/2024
114.73
 6,294,700 116.45 117.30 114.73 386,200 2,911,500 -342.8
09/07/2024
117.73
 9,676,100 119.10 119.27 116.45 1,060,600 6,018,900 -680.0
08/07/2024
119.53
 5,865,700 118.59 119.53 117.73 692,300 2,587,900 -263.2
05/07/2024
118.76
 7,789,400 116.53 119.61 116.53 821,000 2,777,000 -271.0
04/07/2024
116.27
 8,117,900 113.11 116.27 113.11 1,283,400 1,122,000 22.3
03/07/2024
112.16
 7,634,100 111.74 113.71 111.39 1,178,100 1,267,600 -11.7
02/07/2024
109.60
 6,720,600 110.11 113.11 109.17 1,855,600 1,504,200 46.4
01/07/2024
110.11
 6,376,000 111.65 111.65 110.02 271,500 2,200,400 -248.9
28/06/2024
111.74
 6,633,000 113.71 113.71 111.65 825,800 2,760,700 -255.8
27/06/2024
113.71
 6,403,700 112.42 114.82 111.99 780,800 1,547,500 -101.1
26/06/2024
112.85
 7,147,400 112.16 112.85 110.79 1,098,500 3,020,000 -249.6
25/06/2024
111.31
 13,706,800 112.16 112.25 110.11 1,609,900 3,650,900 -264.9
24/06/2024
113.11
 13,186,900 115.59 116.02 113.02 1,487,400 5,899,800 -590.4
21/06/2024
116.53
 7,653,300 114.65 116.53 114.13 1,019,100 2,696,000 -227.1
20/06/2024
114.13
 10,465,700 113.88 116.19 112.85 580,500 2,555,800 -265.4
19/06/2024
112.59
 9,669,200 109.60 113.71 108.40 513,300 2,228,800 -221.9
18/06/2024
109.60
 6,680,000 110.28 111.05 109.60 522,200 2,860,600 -301.8
17/06/2024
110.28
 4,867,600 112.16 112.51 110.02 293,100 1,149,700 -111.0
14/06/2024
112.16
 6,406,200 111.39 113.53 110.45 1,068,900 2,210,200 -148.5
13/06/2024
111.31
 8,136,200 114.48 114.56 111.31 346,000 5,350,800 -656.1
12/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
12/06/2024
113.02
 11,215,500 109.51 113.62 109.42 547,200 4,327,900 -495.3
11/06/2024
108.33
 6,327,300 106.70 108.33 105.82 244,830 2,045,794 -260.0
10/06/2024
106.48
 3,775,400 106.11 107.22 105.74 126,397 1,280,416 -165.6
07/06/2024
105.00
 3,756,900 104.26 105.00 103.89 1,101,764 1,278,400 -24.9
06/06/2024
103.23
 5,211,800 103.75 104.78 102.64 334,694 1,928,800 -224.1
05/06/2024
103.60
 6,321,600 103.52 107.15 103.30 1,534,600 1,972,800 -61.0
04/06/2024
102.86
 7,009,800 102.78 103.01 101.90 1,943,500 1,234,600 98.5
03/06/2024
101.23
 7,773,600 99.83 101.75 99.60 1,244,000 1,988,200 -101.8
31/05/2024
99.53
 2,633,500 99.83 101.16 98.94 533,900 178,700 47.7
30/05/2024
99.83
 7,261,300 98.94 99.83 97.53 1,348,900 2,876,100 -202.7
29/05/2024
100.34
 5,837,600 101.38 102.19 99.68 2,417,100 1,668,200 101.5
28/05/2024
101.31
 4,625,300 99.09 101.31 98.42 1,121,900 533,900 78.9
27/05/2024
98.20
 5,157,800 98.35 98.72 96.57 1,006,600 786,500 29.8
24/05/2024
97.53
 13,375,600 102.04 102.04 96.57 607,000 3,271,600 -355.4
23/05/2024
101.67
 3,621,500 101.67 101.90 99.83 0 1,372,900 -187.1
22/05/2024
102.04
 4,511,800 101.97 103.30 100.64 455,800 1,006,600 -75.9
21/05/2024
100.57
 3,471,900 99.09 100.57 98.72 277,700 607,700 -44.4
20/05/2024
98.35
 2,013,500 99.97 100.64 98.35 800 27,900 -3.7
17/05/2024
99.46
 2,306,400 100.12 100.57 98.86 424,752 916,500 -66.0
16/05/2024
100.12
 3,119,000 100.27 101.53 99.23 5,400 277,700 -37.1
15/05/2024
99.16
 3,653,100 97.24 99.46 97.09 200 800 -0.1
14/05/2024
96.50
 2,304,600 96.13 97.39 95.83 3,900 100 0.5
13/05/2024
95.91
 1,852,200 97.09 97.24 95.24 0 39,400 -5.1
10/05/2024
96.87
 3,789,700 97.09 97.76 95.54 0 380,200 -49.8
09/05/2024
96.35
 2,203,300 96.57 98.20 96.13 0 3,900 -0.5
08/05/2024
96.87
 3,017,800 96.20 96.87 95.61 100 0 0.0
07/05/2024
97.09
 3,122,800 94.65 97.31 94.06 19,400 4,200 1.9
06/05/2024
94.35
 2,704,600 93.54 94.35 92.06 13,000 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |