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)
01/12/2023
68.33
 1,190,800 67.96 68.70 67.51 0 0 0
30/11/2023
67.96
 1,982,400 67.81 69.29 67.51 0 200 -0.0
29/11/2023
67.81
 801,500 67.36 68.03 67.36 0 0 0
28/11/2023
67.36
 1,090,700 67.07 67.96 66.48 0 0 0
27/11/2023
67.07
 1,659,500 67.44 67.59 66.62 16,400 0 1.5
24/11/2023
67.44
 2,248,500 67.14 68.03 66.70 0 0 0
23/11/2023
67.14
 2,165,700 68.77 69.29 67.14 0 0 0
22/11/2023
68.77
 3,271,700 67.96 68.84 67.96 1,600 16,400 -1.4
21/11/2023
67.96
 1,460,700 67.07 68.03 67.07 700 0 0.1
20/11/2023
67.07
 1,656,500 67.29 68.47 65.89 0 0 0
17/11/2023
67.29
 3,567,900 68.77 69.14 66.99 0 1,600 -0.1
16/11/2023
68.77
 1,906,300 68.33 68.77 67.73 0 0 0
15/11/2023
68.33
 2,417,600 68.47 69.36 68.03 0 0 0
14/11/2023
68.47
 1,997,800 67.59 69.06 67.51 188,500 188,511 -0.0
13/11/2023
67.59
 1,532,100 67.66 68.03 66.92 0 25,000 -2.3
10/11/2023
67.66
 2,406,500 68.40 68.55 67.51 0 1,500 -0.1
09/11/2023
68.40
 2,110,200 68.47 68.99 67.88 5,400 14,900 -0.9
08/11/2023
68.47
 2,943,200 65.29 68.47 65.07 0 100 -0.0
07/11/2023
65.29
 1,340,200 65.44 65.66 65.00 5,400 33,800 -2.5
06/11/2023
65.44
 1,210,100 64.33 65.74 64.92 4,100 5,400 -0.1
03/11/2023
64.33
 4,842,300 65.81 65.96 64.33 3,800 29,200 -2.2
02/11/2023
65.81
 2,204,000 63.15 65.81 63.52 0 5,400 -0.5
01/11/2023
63.15
 2,175,200 61.37 63.15 61.08 4,500 4,100 0.0
31/10/2023
61.37
 3,087,200 62.85 63.08 61.37 1,800 3,800 -0.2
30/10/2023
62.85
 1,869,500 64.33 64.41 62.85 0 35,300 -3.0
27/10/2023
64.33
 2,034,800 64.18 65.07 63.81 0 4,500 -0.4
26/10/2023
64.18
 5,909,500 67.22 67.22 63.59 50,000 1,800 4.3
25/10/2023
67.22
 1,836,500 68.03 68.55 67.22 33,300 0 3.1
24/10/2023
68.03
 1,612,400 67.29 68.33 67.14 299,400 400 27.6
23/10/2023
67.29
 1,971,700 68.70 69.36 67.14 280,800 50,000 21.8
20/10/2023
68.70
 2,863,200 68.03 68.77 66.62 128,800 33,300 8.9
19/10/2023
68.03
 3,029,400 68.77 69.73 68.03 1,151,900 299,400 80.2
18/10/2023
68.77
 6,142,800 68.84 70.17 67.29 662,400 280,800 36.3
17/10/2023
68.84
 2,420,100 71.58 72.32 68.84 139,000 128,800 1.2
16/10/2023
71.58
 4,974,600 71.06 73.13 71.21 151,400 1,151,900 -98.1
13/10/2023
71.06
 2,362,100 71.28 71.28 70.47 0 662,400 -63.5
12/10/2023
71.28
 1,881,200 71.73 72.32 70.99 55,300 139,000 -8.1
11/10/2023
71.73
 2,358,200 71.21 72.47 70.91 0 192,900 -18.8
10/10/2023
71.21
 3,255,500 70.69 71.87 70.54 3,600 41,500 -3.7
09/10/2023
70.69
 3,657,000 68.55 70.69 68.18 0 55,300 -5.3
06/10/2023
68.55
 1,147,700 67.73 68.62 67.29 10,700 0 1.0
05/10/2023
67.73
 1,369,100 68.40 68.99 67.73 0 3,600 -0.3
04/10/2023
68.40
 1,591,700 68.18 69.06 67.51 0 0 0
03/10/2023
68.18
 2,006,900 68.92 69.14 67.66 0 10,700 -1.0
02/10/2023
68.92
 1,137,500 68.62 69.36 68.03 11,800 0 1.1
29/09/2023
68.62
 1,635,300 69.51 70.17 68.62 0 118,000 -11.0
28/09/2023
69.51
 1,764,400 69.73 69.73 67.59 18,300 0 1.7
27/09/2023
69.73
 4,510,400 69.14 69.73 66.85 76,200 11,800 6.1
26/09/2023
69.14
 2,154,100 69.73 70.62 68.84 0 0 0
25/09/2023
69.73
 2,097,100 71.51 72.17 69.73 55,800 18,300 3.6
22/09/2023
71.51
 6,861,000 71.58 71.73 68.47 100 82,700 -7.9
21/09/2023
71.58
 3,419,000 72.84 73.13 71.21 22,600 0 2.2
20/09/2023
72.84
 2,444,800 72.76 73.72 72.84 0 55,800 -5.5
19/09/2023
72.76
 3,583,600 71.65 72.76 70.91 0 100 -0.0
18/09/2023
71.65
 2,026,900 72.10 72.10 70.77 0 0 0
15/09/2023
72.10
 2,134,800 70.91 72.32 70.47 6,200 0 0.6
14/09/2023
70.91
 2,319,700 72.47 72.47 70.62 71,700 300 7.0
13/09/2023
72.47
 2,889,300 73.13 73.21 72.02 0 0 0
12/09/2023
73.13
 2,680,700 72.02 73.13 72.02 0 6,200 -0.6
11/09/2023
72.02
 5,149,800 72.17 73.58 70.47 0 276,700 -26.8
08/09/2023
72.17
 2,115,600 72.39 72.84 71.73 0 119,100 -11.6
07/09/2023
72.39
 3,249,600 73.21 74.54 72.17 1,000 29,300 -2.8
06/09/2023
73.21
 2,491,000 71.58 73.21 71.21 13,000 100 1.3
05/09/2023
71.58
 1,439,600 71.51 72.98 71.58 14,700 5,900 0.9
31/08/2023
71.51
 1,403,700 71.43 72.10 71.06 1,100 1,000 0.0
30/08/2023
71.43
 2,360,700 69.21 72.61 68.84 0 13,000 -1.2
29/08/2023
69.21
 1,547,400 69.51 69.51 68.62 0 14,700 -1.4
28/08/2023
69.51
 2,950,700 66.99 69.73 67.29 11,700 1,100 1.0
25/08/2023
66.99
 2,791,400 66.55 67.29 65.89 0 7,500 -0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023
66.55
 5,251,600 63.22 66.62 62.93 0 0 0
23/08/2023
63.22
 1,418,500 63.22 63.44 61.91 0 11,700 -1.0
22/08/2023
63.22
 2,330,300 62.78 63.22 60.66 3,000 8,500 -0.5
21/08/2023
62.78
 2,452,800 62.49 63.37 62.49 0 7,700 -0.7
18/08/2023
62.49
 4,243,700 62.86 64.25 61.62 0 2,500 -0.2
17/08/2023
62.86
 3,693,800 62.20 63.73 62.13 0 3,000 -0.3
16/08/2023
62.20
 2,595,400 61.40 62.27 60.81 0 8,900 -0.8
15/08/2023
61.40
 1,675,600 60.37 61.62 59.57 0 400 -0.0
14/08/2023
60.37
 1,014,100 59.93 60.81 59.93 0 200 -0.0
11/08/2023
59.93
 1,142,900 60.08 60.66 59.57 0 0 0
10/08/2023
60.08
 1,343,300 60.74 60.88 60.08 0 200 -0.0
09/08/2023
60.74
 982,700 61.54 61.91 60.66 0 200 -0.0
08/08/2023
61.54
 636,000 61.76 61.83 61.25 0 0 0
07/08/2023
61.76
 752,500 60.88 61.76 60.88 0 0 0
04/08/2023
60.88
 1,618,900 61.18 61.76 60.88 0 100 -0.0
03/08/2023
61.18
 907,900 61.03 61.54 60.59 0 1,400 -0.1
02/08/2023
61.03
 996,300 61.76 61.98 61.03 2,900 200 0.2
01/08/2023
61.76
 1,287,300 62.57 63.08 61.76 100 100 -0
31/07/2023
62.57
 1,471,500 61.69 62.71 61.69 14,600 700 1.2
28/07/2023
61.69
 898,400 61.18 61.69 60.74 0 2,900 -0.2
27/07/2023
61.18
 1,417,700 60.45 61.69 60.52 0 100 -0.0
26/07/2023
60.45
 1,270,800 59.42 60.45 59.28 300 14,600 -1.2
25/07/2023
59.42
 1,056,900 59.20 60.08 59.20 1,000 100 0.1
24/07/2023
59.20
 1,172,700 59.20 59.42 58.91 300 0 0.0
21/07/2023
59.20
 1,273,600 58.69 59.20 58.18 1,100 300 0.1
20/07/2023
58.69
 2,294,300 57.45 59.42 57.38 0 1,000 -0.1
19/07/2023
57.45
 689,000 57.52 57.67 57.23 0 300 -0.0
18/07/2023
57.52
 718,300 57.74 57.74 57.08 0 1,100 -0.1
17/07/2023
57.74
 1,153,300 57.16 57.89 57.38 15,100 0 1.2
14/07/2023
57.16
 2,635,000 55.40 57.23 55.62 200 0 0.0
13/07/2023
55.40
 1,252,400 54.96 55.40 55.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |