CTCP FPT (fpt)

73.50
0.40
(0.55%)
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
(2026-05-13) 		2.40 3.39% 257,414,900 4,262,409 0
70.70
77.70
73.50
2 tháng
(2026-04-13) 		-2.90 -3.82% 440,671,900 -58,787,769 0
70
77.70
73.50
3 tháng
(2026-03-16) 		-5.10 -6.52% 612,364,300 -76,488,436 -1,679.7
70
79.40
73.50
6 tháng
(2025-12-15) 		-20.70 -22.07% 1,299,246,300 -175,438,536 -10,594.9
70
106.10
73.50
12 tháng
(2025-06-17) 		-29.14 -28.50% 2,455,485,000 -219,673,768 -15,120.6
70
110.95
73.50
24 tháng
(2024-06-24) 		-38.84 -34.70% 3,712,420,600 -301,434,773 -26,399.3
70
131.67
73.50
36 tháng
(2023-06-28) 		18.82 34.67% 4,392,196,400 -331,923,024 -30,445.5
53.47
131.67
73.50
60 tháng
(2021-07-08) 		28 62.10% 5,209,051,100 -329,636,105 -30,126.6
40.97
131.67
73.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
70.70
 1,211,700 71.21 71.21 70.70 0 200 -0.0
08/01/2024
71.21
 1,443,000 71.28 71.94 71.06 0 11,500 -1.1
05/01/2024
71.28
 1,138,600 71.21 71.35 70.62 2,100 0 0.2
04/01/2024
71.13
 2,973,900 70.48 72.01 70.40 400 0 0.0
03/01/2024
70.48
 1,436,900 69.96 70.62 69.82 0 0 0
02/01/2024
70.18
 1,714,500 70.92 70.92 70.04 17,900 2,100 1.5
29/12/2023
70.33
 1,866,600 70.70 70.99 70.33 0 400 -0.0
28/12/2023
70.70
 1,196,600 70.92 70.99 70.48 0 0 0
27/12/2023
70.92
 1,355,900 71.13 71.57 70.92 0 17,800 -1.7
26/12/2023
71.13
 3,359,900 70.26 72.16 70.55 11,100 15,200 -0.4
25/12/2023
70.26
 2,017,000 69.23 70.40 69.38 0 27,400 -2.6
22/12/2023
69.23
 1,275,400 69.60 69.60 69.09 400 200 0.0
21/12/2023
69.60
 1,756,800 69.31 69.60 68.79 19,500 11,100 0.8
20/12/2023
69.31
 1,349,500 69.23 69.52 68.87 0 0 0
19/12/2023
69.23
 1,250,400 68.79 69.23 68.50 4,800 400 0.4
18/12/2023
68.79
 2,266,500 70.40 70.40 68.57 5,000 19,500 -1.4
15/12/2023
70.40
 1,474,300 70.40 70.48 69.52 5,900 300 0.5
14/12/2023
70.40
 1,712,300 69.67 70.55 69.67 0 4,800 -0.5
13/12/2023
69.67
 2,148,100 70.84 71.28 69.67 18,600 5,000 1.3
12/12/2023
70.84
 4,084,900 69.52 70.84 69.74 5,400 5,800 -0.0
11/12/2023
69.52
 1,564,500 68.94 70.04 69.23 800 5,200 -0.4
08/12/2023
68.94
 1,745,800 69.01 69.60 68.43 0 18,500 -1.7
07/12/2023
69.01
 3,761,200 69.52 69.74 67.91 0 5,400 -0.5
06/12/2023
69.52
 1,220,700 69.38 69.82 68.87 0 800 -0.1
05/12/2023
69.38
 3,590,200 68.50 70.11 68.57 200 0 0.0
04/12/2023
68.50
 3,462,300 67.62 68.79 67.77 0 1,200 -0.1
01/12/2023
67.62
 1,190,800 67.26 67.99 66.82 0 0 0
30/11/2023
67.26
 1,982,400 67.11 68.57 66.82 0 200 -0.0
29/11/2023
67.11
 801,500 66.67 67.33 66.67 0 0 0
28/11/2023
66.67
 1,090,700 66.38 67.26 65.79 0 0 0
27/11/2023
66.38
 1,659,500 66.74 66.89 65.94 16,400 0 1.5
24/11/2023
66.74
 2,248,500 66.45 67.33 66.01 0 0 0
23/11/2023
66.45
 2,165,700 68.06 68.57 66.45 0 0 0
22/11/2023
68.06
 3,271,700 67.26 68.13 67.26 1,600 16,400 -1.4
21/11/2023
67.26
 1,460,700 66.38 67.33 66.38 700 0 0.1
20/11/2023
66.38
 1,656,500 66.60 67.77 65.21 0 0 0
17/11/2023
66.60
 3,567,900 68.06 68.43 66.30 0 1,600 -0.1
16/11/2023
68.06
 1,906,300 67.62 68.06 67.04 0 0 0
15/11/2023
67.62
 2,417,600 67.77 68.65 67.33 0 0 0
14/11/2023
67.77
 1,997,800 66.89 68.35 66.82 188,500 188,511 -0.0
13/11/2023
66.89
 1,532,100 66.96 67.33 66.23 0 25,000 -2.3
10/11/2023
66.96
 2,406,500 67.70 67.84 66.82 0 1,500 -0.1
09/11/2023
67.70
 2,110,200 67.77 68.28 67.18 5,400 14,900 -0.9
08/11/2023
67.77
 2,943,200 64.62 67.77 64.40 0 100 -0.0
07/11/2023
64.62
 1,340,200 64.77 64.99 64.33 5,400 33,800 -2.5
06/11/2023
64.77
 1,210,100 63.67 65.06 64.26 4,100 5,400 -0.1
03/11/2023
63.67
 4,842,300 65.13 65.28 63.67 3,800 29,200 -2.2
02/11/2023
65.13
 2,204,000 62.50 65.13 62.87 0 5,400 -0.5
01/11/2023
62.50
 2,175,200 60.74 62.50 60.45 4,500 4,100 0.0
31/10/2023
60.74
 3,087,200 62.21 62.43 60.74 1,800 3,800 -0.2
30/10/2023
62.21
 1,869,500 63.67 63.74 62.21 0 35,300 -3.0
27/10/2023
63.67
 2,034,800 63.52 64.40 63.16 0 4,500 -0.4
26/10/2023
63.52
 5,909,500 66.52 66.52 62.94 50,000 1,800 4.3
25/10/2023
66.52
 1,836,500 67.33 67.84 66.52 33,300 0 3.1
24/10/2023
67.33
 1,612,400 66.60 67.62 66.45 299,400 400 27.6
23/10/2023
66.60
 1,971,700 67.99 68.65 66.45 280,800 50,000 21.8
20/10/2023
67.99
 2,863,200 67.33 68.06 65.94 128,800 33,300 8.9
19/10/2023
67.33
 3,029,400 68.06 69.01 67.33 1,151,900 299,400 80.2
18/10/2023
68.06
 6,142,800 68.13 69.45 66.60 662,400 280,800 36.3
17/10/2023
68.13
 2,420,100 70.84 71.57 68.13 139,000 128,800 1.2
16/10/2023
70.84
 4,974,600 70.33 72.38 70.48 151,400 1,151,900 -98.1
13/10/2023
70.33
 2,362,100 70.55 70.55 69.74 0 662,400 -63.5
12/10/2023
70.55
 1,881,200 70.99 71.57 70.26 55,300 139,000 -8.1
11/10/2023
70.99
 2,358,200 70.48 71.72 70.18 0 192,900 -18.8
10/10/2023
70.48
 3,255,500 69.96 71.13 69.82 3,600 41,500 -3.7
09/10/2023
69.96
 3,657,000 67.84 69.96 67.48 0 55,300 -5.3
06/10/2023
67.84
 1,147,700 67.04 67.91 66.60 10,700 0 1.0
05/10/2023
67.04
 1,369,100 67.70 68.28 67.04 0 3,600 -0.3
04/10/2023
67.70
 1,591,700 67.48 68.35 66.82 0 0 0
03/10/2023
67.48
 2,006,900 68.21 68.43 66.96 0 10,700 -1.0
02/10/2023
68.21
 1,137,500 67.91 68.65 67.33 11,800 0 1.1
29/09/2023
67.91
 1,635,300 68.79 69.45 67.91 0 118,000 -11.0
28/09/2023
68.79
 1,764,400 69.01 69.01 66.89 18,300 0 1.7
27/09/2023
69.01
 4,510,400 68.43 69.01 66.16 76,200 11,800 6.1
26/09/2023
68.43
 2,154,100 69.01 69.89 68.13 0 0 0
25/09/2023
69.01
 2,097,100 70.77 71.43 69.01 55,800 18,300 3.6
22/09/2023
70.77
 6,861,000 70.84 70.99 67.77 100 82,700 -7.9
21/09/2023
70.84
 3,419,000 72.09 72.38 70.48 22,600 0 2.2
20/09/2023
72.09
 2,444,800 72.01 72.96 72.09 0 55,800 -5.5
19/09/2023
72.01
 3,583,600 70.92 72.01 70.18 0 100 -0.0
18/09/2023
70.92
 2,026,900 71.35 71.35 70.04 0 0 0
15/09/2023
71.35
 2,134,800 70.18 71.57 69.74 6,200 0 0.6
14/09/2023
70.18
 2,319,700 71.72 71.72 69.89 71,700 300 7.0
13/09/2023
71.72
 2,889,300 72.38 72.45 71.28 0 0 0
12/09/2023
72.38
 2,680,700 71.28 72.38 71.28 0 6,200 -0.6
11/09/2023
71.28
 5,149,800 71.43 72.82 69.74 0 276,700 -26.8
08/09/2023
71.43
 2,115,600 71.65 72.09 70.99 0 119,100 -11.6
07/09/2023
71.65
 3,249,600 72.45 73.77 71.43 1,000 29,300 -2.8
06/09/2023
72.45
 2,491,000 70.84 72.45 70.48 13,000 100 1.3
05/09/2023
70.84
 1,439,600 70.77 72.23 70.84 14,700 5,900 0.9
31/08/2023
70.77
 1,403,700 70.70 71.35 70.33 1,100 1,000 0.0
30/08/2023
70.70
 2,360,700 68.50 71.87 68.13 0 13,000 -1.2
29/08/2023
68.50
 1,547,400 68.79 68.79 67.91 0 14,700 -1.4
28/08/2023
68.79
 2,950,700 66.30 69.01 66.60 11,700 1,100 1.0
25/08/2023
66.30
 2,791,400 65.87 66.60 65.21 0 7,500 -0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023
65.87
 5,251,600 62.57 65.94 62.28 0 0 0
23/08/2023
62.57
 1,418,500 62.57 62.79 61.27 0 11,700 -1.0
22/08/2023
62.57
 2,330,300 62.14 62.57 60.04 3,000 8,500 -0.5
21/08/2023
62.14
 2,452,800 61.85 62.72 61.85 0 7,700 -0.7
18/08/2023
61.85
 4,243,700 62.21 63.58 60.98 0 2,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |