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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
54.96
 879,100 54.82 55.33 54.74 0 15,100 -1.1
11/07/2023
54.82
 1,091,300 55.04 55.11 54.82 0 200 -0.0
10/07/2023
55.04
 1,154,300 55.04 55.48 54.74 2,300 0 0.2
07/07/2023
55.04
 896,300 54.53 55.18 54.23 0 0 0
06/07/2023
54.53
 1,517,000 54.67 54.96 54.09 1,900 0 0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023
54.67
 1,787,300 54.47 55.91 54.67 100 2,300 -0.2
04/07/2023
54.47
 1,082,800 54.28 54.59 54.15 0 0 0
03/07/2023
54.28
 1,039,600 54.03 54.53 54.03 0 1,900 -0.2
30/06/2023
54.03
 733,500 54.53 54.53 54.03 0 100 -0.0
29/06/2023
54.53
 447,800 54.85 54.85 54.34 0 9,000 -0.8
28/06/2023
54.85
 891,700 54.72 55.16 54.66 0 0 0
27/06/2023
54.72
 1,431,700 53.78 54.85 54.03 3,400 0 0.3
26/06/2023
53.78
 794,100 53.40 53.90 53.15 0 0 0
23/06/2023
53.40
 739,300 53.71 53.78 53.27 0 12,000 -1.0
22/06/2023
53.71
 1,019,700 53.90 54.34 53.21 1,400 27,400 -2.2
21/06/2023
53.90
 705,800 53.71 54.28 53.65 0 0 0
20/06/2023
53.71
 944,500 53.21 53.90 53.21 0 0 0
19/06/2023
53.21
 663,200 53.09 53.71 53.09 0 1,400 -0.1
16/06/2023
53.09
 2,231,500 52.83 54.15 52.40 0 100 -0.0
15/06/2023
52.83
 798,600 52.90 53.02 52.52 0 0 0
14/06/2023
52.90
 658,600 53.02 53.27 52.83 0 0 0
13/06/2023
53.02
 466,800 53.34 53.34 52.96 0 0 0
12/06/2023
53.34
 519,700 53.15 53.34 52.52 0 0 0
09/06/2023
53.15
 680,200 52.52 53.21 52.58 900 4,400 -0.3
08/06/2023
52.52
 1,244,500 53.40 53.40 52.46 0 0 0
07/06/2023
53.40
 705,800 53.59 53.65 52.96 0 0 0
06/06/2023
53.59
 514,000 53.40 53.59 53.21 1,700 900 0.1
05/06/2023
53.40
 1,425,500 52.65 53.53 52.65 0 0 0
02/06/2023
52.65
 735,900 52.46 52.96 52.21 0 1,800 -0.2
01/06/2023
52.46
 537,300 52.83 52.83 52.21 0 1,700 -0.1
31/05/2023
52.83
 839,400 52.77 52.90 52.21 0 0 0
30/05/2023
52.77
 1,659,100 52.21 53.34 52.08 16,000 300 1.3
29/05/2023
52.21
 879,600 52.21 52.58 52.08 0 1,000 -0.1
26/05/2023
52.21
 864,400 52.27 52.40 51.70 0 0 0
25/05/2023
52.27
 1,341,300 51.08 52.40 50.89 0 0 0
24/05/2023
51.08
 464,300 51.26 51.58 50.95 0 6,500 -0.5
23/05/2023
51.26
 604,600 51.83 51.83 51.14 0 0 0
22/05/2023
51.83
 532,700 51.70 52.02 51.52 0 0 0
19/05/2023
51.70
 1,016,100 51.89 52.33 51.39 0 2,000 -0.2
18/05/2023
51.89
 1,446,100 51.20 52.14 51.14 0 0 0
17/05/2023
51.20
 976,200 51.20 51.96 50.95 1,900 10,000 -0.7
16/05/2023
51.20
 766,500 50.89 51.33 50.76 1,600 0 0.1
15/05/2023
50.89
 934,700 50.57 51.39 50.76 0 500 -0.0
12/05/2023
50.57
 1,083,100 49.69 50.64 49.51 0 1,900 -0.2
11/05/2023
49.69
 475,900 49.63 50.01 49.63 0 1,600 -0.1
10/05/2023
49.63
 632,500 49.57 50.01 49.63 0 200 -0.0
09/05/2023
49.57
 605,900 49.38 50.13 49.38 0 0 0
08/05/2023
49.38
 331,700 49.25 49.57 49.25 100 4,500 -0.3
05/05/2023
49.25
 319,200 49.19 49.38 49.13 0 0 0
04/05/2023
49.19
 466,300 49.19 49.44 48.75 0 0 0
28/04/2023
49.19
 541,300 49.19 49.51 49.13 5,600 100 0.4
27/04/2023
49.19
 221,000 49.19 49.51 49.07 0 0 0
26/04/2023
49.19
 772,000 49.25 49.25 48.75 518,700 518,700 0
25/04/2023
49.25
 540,000 49.69 49.82 49.19 0 5,600 -0.4
24/04/2023
49.69
 794,500 49.82 50.64 49.63 1,065 0 0.1
21/04/2023
49.82
 324,000 49.82 50.26 49.82 40,000 30,000 0.8
20/04/2023
49.82
 348,100 49.82 50.13 49.76 0 0 0
19/04/2023
49.82
 419,800 49.88 50.13 49.82 4,300 1,065 0.3
18/04/2023
49.88
 301,600 50.01 50.26 49.76 31,300 41,300 -0.8
17/04/2023
50.01
 449,900 50.01 50.07 49.63 173,220 173,220 0
14/04/2023
50.01
 398,800 50.01 50.32 49.82 163,700 168,000 -0.3
13/04/2023
50.01
 540,500 50.45 50.51 49.82 20,000 20,000 0
12/04/2023
50.45
 574,700 50.45 50.57 50.20 63,504 63,504 0
11/04/2023
50.45
 534,000 50.45 50.57 50.32 0 0 0
10/04/2023
50.45
 769,800 50.45 50.89 50.32 0 0 0
07/04/2023
50.45
 316,900 50.45 50.70 50.26 3,808,578 3,808,578 0
06/04/2023
50.45
 612,900 50.64 51.20 50.45 21,000 20,000 0.1
05/04/2023
50.64
 422,000 50.57 50.64 50.07 7,100 0 0.6
04/04/2023
50.57
 584,600 50.82 50.89 50.26 0 0 -0.1
03/04/2023
50.82
 1,170,200 49.69 50.82 49.69 20,000 21,000 -0.1
31/03/2023
49.69
 671,600 49.57 49.95 49.63 1,082,000 1,079,100 0.2
30/03/2023
49.57
 352,400 49.63 49.82 49.51 560,000 559,800 0.0
29/03/2023
49.63
 404,500 49.76 49.82 49.38 445,800 445,800 0
28/03/2023
49.76
 1,000,400 49.69 49.76 48.69 610,812 620,800 -0.8
27/03/2023
49.69
 767,200 49.38 49.76 49.32 291,080 291,280 -0.0
24/03/2023
49.38
 366,700 49.00 49.51 49.00 0 0 0
23/03/2023
49.00
 356,600 49.32 49.32 48.75 6,400 0 0.5
22/03/2023
49.32
 610,400 49.07 49.38 48.75 1,000 0 0.1
21/03/2023
49.07
 536,200 48.75 49.44 48.44 423,274 423,274 -0.0
20/03/2023
48.75
 769,800 49.63 49.82 48.75 648,444 653,544 -0.4
17/03/2023
49.63
 429,400 49.69 50.26 49.38 3,062 1,000 0.2
16/03/2023
49.69
 262,600 50.57 50.57 49.69 352,200 354,200 -0.2
15/03/2023
50.57
 691,800 49.44 50.57 49.69 608,400 609,700 -0.1
14/03/2023
49.44
 427,400 49.57 49.69 49.32 281,500 273,062 0.7
13/03/2023
49.57
 886,500 49.95 49.95 49.07 0 0 2.1
10/03/2023
49.95
 640,900 50.64 50.64 49.63 0 0 2.1
09/03/2023
50.64
 640,300 49.95 50.70 49.76 632,970 607,500 2.1
08/03/2023
49.95
 510,600 49.51 49.95 49.32 565,934 534,500 2.5
07/03/2023
49.51
 792,000 49.13 50.20 49.51 114,900 108,900 0.5
06/03/2023
49.13
 817,200 49.32 50.13 49.07 28,000 36,970 -0.7
03/03/2023
49.32
 740,800 50.26 50.26 49.32 0 31,434 -2.5
02/03/2023
50.26
 430,800 50.57 50.57 50.13 1,267,183 1,316,283 -3.9
01/03/2023
50.57
 1,376,400 50.57 50.57 49.44 111,400 169,400 -4.7
28/02/2023
50.57
 524,300 50.45 50.70 49.95 438,600 479,223 -3.3
27/02/2023
50.45
 1,015,400 50.76 50.76 50.20 50,000 50,900 -0.1
24/02/2023
50.76
 559,200 51.14 51.14 50.51 311,719 311,800 -0.0
23/02/2023
51.14
 1,160,500 51.39 51.39 50.64 9,329,360 9,329,400 -0.0
22/02/2023
51.39
 747,200 52.02 52.02 51.39 300,000 300,000 0
21/02/2023
52.02
 840,000 52.02 52.58 51.89 0 19 -0.0
20/02/2023
52.02
 1,275,100 51.26 52.14 51.14 456,222 454,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |