CTCP FPT (fpt)

77
-0.70
(-0.90%)
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
(2026-02-11) 		-20.90 -21.20% 322,538,300 -94,823,200 -8,551.6
75.90
98.80
77
2 tháng
(2026-01-12) 		-21.80 -21.91% 571,097,800 -101,247,100 -9,160.7
75.90
106.10
77
3 tháng
(2025-12-15) 		-16.10 -17.16% 677,856,000 -98,304,400 -8,865.3
75.90
106.10
77
6 tháng
(2025-09-15) 		-23.15 -22.96% 1,295,891,700 -82,658,400 -7,209.4
75.90
106.10
77
12 tháng
(2025-03-18) 		-33.23 -29.96% 2,281,218,200 -176,671,921 -18,011.7
75.90
110.95
77
24 tháng
(2024-03-25) 		-5.73 -6.87% 3,353,865,800 -253,797,010 -28,612.2
75.90
131.67
77
36 tháng
(2023-03-29) 		28.58 58.19% 3,815,927,500 -254,829,988 -28,719.5
48.68
131.67
77
60 tháng
(2021-04-08) 		43.30 125.84% 4,747,845,300 -250,095,079 -28,180.6
34.40
131.67
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2023
62.21
 3,693,800 61.56 63.08 61.49 0 3,000 -0.3
16/08/2023
61.56
 2,595,400 60.76 61.63 60.18 0 8,900 -0.8
15/08/2023
60.76
 1,675,600 59.75 60.98 58.96 0 400 -0.0
14/08/2023
59.75
 1,014,100 59.32 60.18 59.32 0 200 -0.0
11/08/2023
59.32
 1,142,900 59.46 60.04 58.96 0 0 0
10/08/2023
59.46
 1,343,300 60.11 60.26 59.46 0 200 -0.0
09/08/2023
60.11
 982,700 60.91 61.27 60.04 0 200 -0.0
08/08/2023
60.91
 636,000 61.13 61.20 60.62 0 0 0
07/08/2023
61.13
 752,500 60.26 61.13 60.26 0 0 0
04/08/2023
60.26
 1,618,900 60.55 61.13 60.26 0 100 -0.0
03/08/2023
60.55
 907,900 60.40 60.91 59.97 0 1,400 -0.1
02/08/2023
60.40
 996,300 61.13 61.34 60.40 2,900 200 0.2
01/08/2023
61.13
 1,287,300 61.92 62.43 61.13 100 100 -0
31/07/2023
61.92
 1,471,500 61.05 62.07 61.05 14,600 700 1.2
28/07/2023
61.05
 898,400 60.55 61.05 60.11 0 2,900 -0.2
27/07/2023
60.55
 1,417,700 59.82 61.05 59.90 0 100 -0.0
26/07/2023
59.82
 1,270,800 58.81 59.82 58.67 300 14,600 -1.2
25/07/2023
58.81
 1,056,900 58.59 59.46 58.59 1,000 100 0.1
24/07/2023
58.59
 1,172,700 58.59 58.81 58.30 300 0 0.0
21/07/2023
58.59
 1,273,600 58.09 58.59 57.58 1,100 300 0.1
20/07/2023
58.09
 2,294,300 56.86 58.81 56.78 0 1,000 -0.1
19/07/2023
56.86
 689,000 56.93 57.07 56.64 0 300 -0.0
18/07/2023
56.93
 718,300 57.15 57.15 56.50 0 1,100 -0.1
17/07/2023
57.15
 1,153,300 56.57 57.29 56.78 15,100 0 1.2
14/07/2023
56.57
 2,635,000 54.83 56.64 55.05 200 0 0.0
13/07/2023
54.83
 1,252,400 54.40 54.83 54.54 0 0 0
12/07/2023
54.40
 879,100 54.25 54.76 54.18 0 15,100 -1.1
11/07/2023
54.25
 1,091,300 54.47 54.54 54.25 0 200 -0.0
10/07/2023
54.47
 1,154,300 54.47 54.90 54.18 2,300 0 0.2
07/07/2023
54.47
 896,300 53.96 54.61 53.67 0 0 0
06/07/2023
53.96
 1,517,000 54.11 54.40 53.53 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
54.11
 1,787,300 53.91 55.34 54.11 100 2,300 -0.2
04/07/2023
53.91
 1,082,800 53.72 54.03 53.60 0 0 0
03/07/2023
53.72
 1,039,600 53.47 53.97 53.47 0 1,900 -0.2
30/06/2023
53.47
 733,500 53.97 53.97 53.47 0 100 -0.0
29/06/2023
53.97
 447,800 54.28 54.28 53.78 0 9,000 -0.8
28/06/2023
54.28
 891,700 54.16 54.59 54.09 0 0 0
27/06/2023
54.16
 1,431,700 53.22 54.28 53.47 3,400 0 0.3
26/06/2023
53.22
 794,100 52.85 53.35 52.60 0 0 0
23/06/2023
52.85
 739,300 53.16 53.22 52.73 0 12,000 -1.0
22/06/2023
53.16
 1,019,700 53.35 53.78 52.66 1,400 27,400 -2.2
21/06/2023
53.35
 705,800 53.16 53.72 53.10 0 0 0
20/06/2023
53.16
 944,500 52.66 53.35 52.66 0 0 0
19/06/2023
52.66
 663,200 52.54 53.16 52.54 0 1,400 -0.1
16/06/2023
52.54
 2,231,500 52.29 53.60 51.86 0 100 -0.0
15/06/2023
52.29
 798,600 52.35 52.48 51.98 0 0 0
14/06/2023
52.35
 658,600 52.48 52.73 52.29 0 0 0
13/06/2023
52.48
 466,800 52.79 52.79 52.41 0 0 0
12/06/2023
52.79
 519,700 52.60 52.79 51.98 0 0 0
09/06/2023
52.60
 680,200 51.98 52.66 52.04 900 4,400 -0.3
08/06/2023
51.98
 1,244,500 52.85 52.85 51.92 0 0 0
07/06/2023
52.85
 705,800 53.04 53.10 52.41 0 0 0
06/06/2023
53.04
 514,000 52.85 53.04 52.66 1,700 900 0.1
05/06/2023
52.85
 1,425,500 52.10 52.97 52.10 0 0 0
02/06/2023
52.10
 735,900 51.92 52.41 51.67 0 1,800 -0.2
01/06/2023
51.92
 537,300 52.29 52.29 51.67 0 1,700 -0.1
31/05/2023
52.29
 839,400 52.23 52.35 51.67 0 0 0
30/05/2023
52.23
 1,659,100 51.67 52.79 51.54 16,000 300 1.3
29/05/2023
51.67
 879,600 51.67 52.04 51.54 0 1,000 -0.1
26/05/2023
51.67
 864,400 51.73 51.86 51.17 0 0 0
25/05/2023
51.73
 1,341,300 50.55 51.86 50.36 0 0 0
24/05/2023
50.55
 464,300 50.74 51.05 50.43 0 6,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |