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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |