CTCP FPT (fpt)

104.50
2.40
(2.35%)
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
(2025-12-29) 		4.20 4.45% 187,931,500 11,335,200 1,107.5
94
105.80
102.10
2 tháng
(2025-11-28) 		2.40 2.50% 302,233,100 10,588,400 1,045.4
92.50
105.80
102.10
3 tháng
(2025-10-29) 		-2.15 -2.14% 474,776,800 29,460,000 2,955.1
92.50
105.80
102.10
6 tháng
(2025-07-31) 		-4.43 -4.30% 1,179,381,700 -28,118,404 -2,885.8
86.10
106.39
102.10
12 tháng
(2025-02-03) 		-26.08 -20.94% 1,996,784,000 -93,458,682 -11,488.4
86.10
125.01
102.10
24 tháng
(2024-02-07) 		21.73 28.31% 3,005,082,300 -148,966,988 -19,089.5
76.04
131.67
102.10
36 tháng
(2023-02-13) 		48.32 96.31% 3,398,573,000 -150,080,462 -19,197.8
48.25
131.67
102.10
60 tháng
(2021-02-22) 		65.31 196.73% 4,379,319,200 -145,320,559 -18,666.5
32.42
131.67
102.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
45.26
 1,002,900 45.39 45.76 44.77 393,900 394,900 -0.1
10/11/2022
45.39
 1,595,200 46.01 46.01 42.96 1,393,500 1,393,400 0.0
09/11/2022
46.01
 697,700 45.58 46.20 45.58 150,000 150,000 0
08/11/2022
45.58
 945,000 45.14 45.95 44.39 720,000 720,000 0
07/11/2022
45.14
 1,572,400 45.33 46.01 45.14 421,400 413,700 0.6
04/11/2022
45.33
 1,646,800 46.07 46.07 44.46 1,076,000 1,075,500 0.0
03/11/2022
46.07
 622,400 46.01 47.07 45.82 4,764 0 0.4
02/11/2022
46.01
 978,200 46.94 47.25 46.01 0 7,800 -0.6
01/11/2022
46.94
 561,500 47.01 47.75 46.63 0 500 -0.0
31/10/2022
47.01
 1,084,700 46.63 47.25 45.82 0 4,764 -0.4
28/10/2022
46.63
 875,800 47.13 47.44 46.45 5,700 7,800 -0.2
27/10/2022
47.13
 935,900 45.89 47.38 45.82 0 0 0
26/10/2022
45.89
 625,100 45.51 46.32 45.20 0 0 0
25/10/2022
45.51
 1,564,600 44.21 46.32 44.21 0 5,700 -0.4
24/10/2022
44.21
 1,426,100 45.95 46.32 44.15 3,000 0 0.2
21/10/2022
45.95
 1,564,900 48.37 48.37 45.95 18,800 0 1.5
20/10/2022
48.37
 1,730,300 46.94 48.81 46.82 900 0 0.1
19/10/2022
46.94
 1,023,700 46.57 47.38 46.45 0 3,000 -0.2
18/10/2022
46.57
 879,000 45.89 46.82 46.01 25,300 40,100 -1.1
17/10/2022
45.89
 707,400 46.01 46.01 45.14 0 913 -0.1
14/10/2022
46.01
 844,200 45.39 46.32 45.76 14,343 0 1.1
13/10/2022
45.39
 829,200 45.02 45.39 44.46 5,000 4,000 0.1
12/10/2022
45.02
 1,463,100 44.15 45.58 44.15 0 0 -0.7
11/10/2022
44.15
 1,593,600 46.01 46.01 44.15 370,408 380,443 -0.7
10/10/2022
46.01
 1,625,600 46.01 46.94 44.83 169,800 174,800 -0.4
07/10/2022
46.01
 2,061,000 47.57 47.57 46.01 20,000 20,000 0
06/10/2022
47.57
 1,266,700 48.75 49.06 47.57 1,900 4,308 -0.2
05/10/2022
48.75
 971,900 48.19 49.43 48.75 6,818 0 0.5
04/10/2022
48.19
 2,040,000 47.88 49.12 48.00 26,000 26,000 0
03/10/2022
47.88
 1,245,600 50.05 50.05 47.50 1,022,900 1,023,600 -0.1
30/09/2022
50.05
 2,109,900 47.88 50.24 47.81 920,900 918,818 0.2
29/09/2022
47.88
 1,303,900 48.50 49.80 47.88 3,485 0 0.3
28/09/2022
48.50
 2,048,400 50.05 50.05 48.50 317,700 318,900 -0.1
27/09/2022
50.05
 932,900 50.67 50.98 50.05 158,300 158,900 -0.0
26/09/2022
50.67
 1,863,600 51.23 51.23 49.93 260,740 264,225 -0.3
23/09/2022
51.23
 840,600 51.54 51.67 51.05 330,223 326,200 0.3
22/09/2022
51.54
 1,172,400 51.17 51.61 50.92 20,060 28,300 -0.7
21/09/2022
51.17
 775,400 51.86 51.86 51.17 0 0 -0.3
20/09/2022
51.86
 575,000 51.67 52.10 51.17 1,401,308 1,405,323 -0.3
19/09/2022
51.67
 1,783,700 51.30 51.98 50.92 0 60 -0.0
16/09/2022
51.30
 1,360,100 52.04 52.17 51.30 340 0 0.0
15/09/2022
52.04
 780,500 52.23 52.54 52.04 165,948 159,108 0.0
14/09/2022
52.23
 1,309,200 52.60 52.60 51.92 165,800 165,700 0.0
13/09/2022
52.60
 1,046,400 52.60 53.04 52.41 231,800 231,640 0.0
12/09/2022
52.60
 716,000 52.41 52.97 52.41 38,800 32,848 -0.0
09/09/2022
52.41
 1,145,400 52.41 52.85 52.41 0 100 -0.0
08/09/2022
52.41
 1,135,600 52.23 52.85 52.10 140,200 139,700 0.0
07/09/2022
52.23
 2,236,400 53.35 53.41 52.23 81,800 94,600 -1.1
06/09/2022
53.35
 1,171,600 53.60 53.72 53.35 424,300 422,300 0.2
05/09/2022
53.60
 1,020,900 53.85 53.91 53.41 90,000 91,000 -0.1
31/08/2022
53.85
 1,173,700 53.72 54.09 53.35 177,200 178,200 -0.1
30/08/2022
53.72
 1,153,200 53.78 54.09 53.47 150,400 152,000 -0.1
29/08/2022
53.78
 2,228,000 54.22 54.22 52.66 291,800 291,800 0
26/08/2022
54.22
 1,936,600 53.66 54.59 53.66 20,000 20,800 -0.1
25/08/2022
53.66
 1,143,900 53.60 53.91 53.47 20,900 21,300 -0.0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2022
53.60
 1,008,000 53.47 53.97 53.53 59,000 59,600 -0.1
23/08/2022
53.47
 1,085,700 53.35 53.47 52.92 27,600 27,600 0
22/08/2022
53.35
 1,634,000 53.41 53.66 52.80 28,100 28,100 0
19/08/2022
53.41
 1,957,600 54.27 54.39 52.98 110,000 114,800 -0.4
18/08/2022
54.27
 2,552,900 54.27 55.13 54.03 800,000 800,000 0
17/08/2022
54.27
 1,506,200 54.52 54.76 54.09 15,200 0 1.3
16/08/2022
54.52
 1,382,800 54.64 54.95 54.15 1,800 0 0.2
15/08/2022
54.64
 3,085,000 53.16 54.76 53.23 245,000 245,100 -0.0
12/08/2022
53.16
 1,243,100 52.86 53.16 52.67 300 15,100 -1.3
11/08/2022
52.86
 1,852,800 52.86 53.35 52.67 660,100 651,800 0.7
10/08/2022
52.86
 1,121,400 52.98 53.29 52.86 67,700 67,700 0
09/08/2022
52.98
 2,320,800 52.86 53.78 52.67 396,300 396,500 -0.0
08/08/2022
52.86
 1,586,800 52.73 53.10 52.43 83,400 93,600 -0.9
05/08/2022
52.73
 1,773,100 52.92 53.59 52.61 502,000 502,000 0
04/08/2022
52.92
 3,046,800 52.12 53.23 52.18 263,700 252,700 0.9
03/08/2022
52.12
 2,249,500 52.24 52.37 51.75 197,900 194,300 0.3
02/08/2022
52.24
 1,879,700 51.63 52.30 51.32 0 0 -0.9
01/08/2022
51.63
 1,815,100 51.32 51.75 51.07 589,000 600,000 -0.9
29/07/2022
51.32
 1,941,800 52.18 52.37 51.32 170,500 170,600 -0.0
28/07/2022
52.18
 1,664,800 52.37 52.73 51.07 621,100 621,100 0
27/07/2022
52.37
 771,100 52.12 52.37 51.87 500,132 500,132 0
26/07/2022
52.12
 1,128,800 52.49 52.86 52.12 454,500 285,100 14.4
25/07/2022
52.49
 2,245,900 52.30 53.47 52.30 969,700 4,800 82.4
22/07/2022
52.30
 1,307,200 52.24 53.16 52.30 1,399,625 1,669,525 10.4
21/07/2022
52.24
 1,804,200 52.18 52.80 51.94 916,000 881,300 2.9
20/07/2022
52.18
 2,848,900 51.01 52.80 51.63 1,557,340 2,270,080 -60.5
19/07/2022
51.01
 1,185,400 51.01 51.01 50.52 1,162,500 1,249,100 -7.2
18/07/2022
51.01
 1,264,900 50.52 51.94 50.58 100,000 307,600 -17.2
15/07/2022
50.52
 1,382,300 50.89 51.63 50.52 521,300 676,900 -12.8
14/07/2022
50.89
 891,300 50.71 51.32 50.52 1,385,400 1,317,300 5.6
13/07/2022
50.71
 1,140,700 51.32 51.63 50.71 664,500 624,000 3.3
12/07/2022
51.32
 602,800 50.89 51.32 50.83 315,500 326,600 -0.9
11/07/2022
50.89
 998,100 51.38 52.00 50.89 563,700 504,000 4.9
08/07/2022
51.38
 910,400 51.07 51.63 51.07 639,800 640,800 4.9
07/07/2022
51.07
 1,286,300 51.32 52.00 51.07 1,109,100 1,109,100 0
06/07/2022
51.32
 2,232,400 52.49 52.80 51.32 1,524,000 1,703,900 -15.0
05/07/2022
52.49
 1,395,600 53.29 53.96 52.49 758,500 762,200 -0.3
04/07/2022
53.29
 1,005,500 54.09 54.39 52.86 0 0 0
01/07/2022
54.09
 1,696,500 52.98 54.58 52.12 1,040,000 1,040,000 0
30/06/2022
52.98
 1,506,500 55.32 55.32 52.98 519,700 456,000 5.5
29/06/2022
55.32
 1,182,600 55.13 55.32 54.21 1,653,800 1,626,200 2.5
28/06/2022
55.13
 2,296,600 53.16 55.44 53.59 1,811,500 1,541,600 24.2
27/06/2022
53.16
 1,254,800 52.55 54.03 52.80 1,278,000 1,359,300 -7.1
24/06/2022
52.55
 902,400 52.55 53.96 52.55 31,800 56,600 -2.1
23/06/2022
52.55
 2,022,500 51.94 53.35 51.44 1,399,625 1,669,525 -23.1

Chính sách bảo mật | Điều khoản sử dụng |