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
(2026-08-12) 		3.70 5.23% 106,841,300 12,003,556 0
68.30
74.50
72.70
2 tháng
(2026-07-13) 		4 5.67% 277,186,200 12,027,410 0
62.20
74.50
72.70
3 tháng
(2026-06-15) 		0.90 1.22% 430,316,900 -18,445,987 0
62.20
74.50
72.70
6 tháng
(2026-03-16) 		-3.70 -4.73% 1,048,369,400 -94,246,378 -1,679.7
62.20
79.40
72.70
12 tháng
(2025-09-16) 		-27.93 -27.27% 2,339,164,000 -171,445,778 -8,316.3
62.20
106.10
72.70
24 tháng
(2024-09-23) 		-39.05 -34.39% 3,819,069,500 -306,459,232 -24,685.8
62.20
131.67
72.70
36 tháng
(2023-09-27) 		5.49 7.95% 4,706,922,800 -349,195,166 -30,399.2
60.74
131.67
72.70
60 tháng
(2021-10-07) 		26.64 55.66% 5,469,112,800 -347,264,247 -30,115.8
40.97
131.67
72.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
124.58
 12,262,900 126.29 127.31 123.99 1,943,771 5,367,855 -503.8
24/01/2025
130.90
 3,655,700 131.49 131.84 130.90 332,545 1,668,499 -205.4
23/01/2025
131.67
 7,057,800 128.08 133.12 128.00 859,315 935,075 -11.9
22/01/2025
127.74
 2,785,600 127.65 128.51 127.31 815,890 1,190,300 -56.1
21/01/2025
127.91
 2,480,300 128.42 129.19 127.14 434,830 650,000 -32.0
20/01/2025
128.00
 2,217,700 127.14 128.34 126.46 841,678 373,099 70.2
17/01/2025
127.14
 3,537,000 125.09 128.08 124.58 501,670 1,278,700 -114.8
16/01/2025
125.01
 3,568,000 124.75 125.44 123.90 310,518 1,578,700 -185.4
15/01/2025
124.16
 2,840,900 124.58 125.01 123.56 649,958 1,611,000 -139.7
14/01/2025
123.81
 2,897,200 125.95 126.29 123.81 285,867 1,520,883 -180.2
13/01/2025
125.95
 3,488,800 124.67 126.72 123.47 207,461 1,063,847 -125.7
10/01/2025
125.69
 2,524,700 126.97 127.23 125.61 821,279 786,600 5.1
09/01/2025
126.97
 1,714,400 126.55 127.31 126.29 375,990 355,242 3.1
08/01/2025
126.55
 3,879,900 128.00 128.00 126.37 688,290 2,220,300 -227.7
07/01/2025
128.08
 3,453,300 127.57 129.11 127.57 1,628,000 955,269 101.3
06/01/2025
127.40
 3,467,100 127.23 128.17 126.63 1,203,770 1,372,498 -25.2
03/01/2025
127.14
 4,336,100 129.11 129.11 127.14 831,105 2,345,160 -227.7
02/01/2025
129.70
 3,172,800 130.13 130.30 128.08 218,400 1,809,521 -240.0
31/12/2024
130.13
 3,603,200 128.59 131.32 128.25 120,292 377,125 -39.1
30/12/2024
128.42
 1,982,400 127.48 128.68 126.72 275,728 381,450 -15.8
27/12/2024
127.65
 2,561,700 127.57 127.91 126.89 637,548 297,766 50.6
26/12/2024
127.83
 2,233,300 128.85 129.19 127.23 666,910 1,119,191 -67.8
25/12/2024
128.68
 2,513,100 128.51 129.02 128.34 814,911 877,045 -9.4
24/12/2024
128.34
 2,300,900 128.00 128.68 127.48 795,270 973,964 -26.7
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

Chính sách bảo mật | Điều khoản sử dụng |