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)
21/12/2022
48.00
 544,100 47.63 48.12 47.07 179,576 174,136 0.4
20/12/2022
47.63
 785,800 47.63 48.00 46.88 55,900 55,400 0.0
19/12/2022
47.63
 1,026,200 48.44 48.68 47.63 9,535 77 0.7
16/12/2022
48.44
 910,900 48.31 48.50 47.50 216,000 221,440 -0.4
15/12/2022
48.31
 1,170,500 47.44 48.56 47.50 395 500 -0.0
14/12/2022
47.44
 1,158,000 48.00 48.19 47.32 560,000 569,535 -0.7
13/12/2022
48.00
 899,700 47.88 48.06 46.76 0 0 -0.0
12/12/2022
47.88
 1,213,500 48.50 48.62 47.50 1,300,000 1,300,395 -0.0
09/12/2022
48.50
 987,500 47.88 48.50 47.38 0 0 0
08/12/2022
47.88
 1,267,300 47.57 49.00 47.01 31,400 31,400 0
07/12/2022
47.57
 1,029,400 47.25 47.63 46.51 69,400 69,400 0
06/12/2022
47.25
 1,537,700 48.68 49.06 47.25 1,100 0 0.1
05/12/2022
48.68
 1,216,400 48.12 49.12 48.12 0 0 -0.0
02/12/2022
48.12
 2,901,400 46.45 48.31 46.01 0 0 -0.0
01/12/2022
46.45
 1,776,500 46.38 47.13 46.07 602 1,100 -0.0
30/11/2022
46.38
 911,500 46.20 46.57 45.70 0 0 -0.0
29/11/2022
46.20
 1,143,800 46.20 46.57 45.39 0 0 -0.0
28/11/2022
46.20
 1,146,800 44.77 46.32 44.95 0 602 -0.0
25/11/2022
44.77
 1,267,400 43.83 44.77 43.83 200,000 200,000 0
24/11/2022
43.83
 788,400 43.83 44.15 43.15 128,100 128,000 0.0
23/11/2022
43.83
 465,900 43.83 44.15 43.34 0 0 0.0
22/11/2022
43.83
 1,176,300 43.59 44.77 42.96 7 0 0.0
21/11/2022
43.59
 840,500 44.46 44.64 43.21 3,900 100 0.3
18/11/2022
44.46
 1,261,700 44.15 44.77 43.03 0 0 2.3
17/11/2022
44.15
 1,546,300 43.09 44.77 40.10 290,292 258,507 2.3
16/11/2022
43.09
 3,050,400 40.97 43.52 38.11 268,600 271,500 -0.2
15/11/2022
40.97
 3,114,900 44.02 44.02 40.97 5,994,049 5,994,049 0
14/11/2022
44.02
 1,639,000 45.26 45.26 43.52 0 31,792 -2.3
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

Chính sách bảo mật | Điều khoản sử dụng |