CTCP FPT (fpt)

96.20
-1.30
(-1.33%)
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
(2025-11-05) 		-3.40 -3.37% 135,858,000 11,919,500 1,187.1
96.10
101
96.20
2 tháng
(2025-10-06) 		2 2.09% 395,561,300 29,737,100 3,018.1
87
105
96.20
3 tháng
(2025-09-08) 		-4.40 -4.32% 620,538,300 11,615,000 1,268.7
87
105.50
96.20
6 tháng
(2025-06-09) 		-2.69 -2.68% 1,151,862,500 -45,632,432 -4,606.4
87
112.10
96.20
12 tháng
(2024-12-10) 		-31.40 -24.36% 1,834,544,300 -115,732,233 -14,291.6
87
133.04
96.20
24 tháng
(2023-12-18) 		27.99 40.27% 2,797,378,900 -159,454,677 -20,129.5
69.51
133.04
96.20
36 tháng
(2022-12-21) 		49 101.03% 3,153,944,200 -160,365,399 -20,216.2
47.87
133.04
96.20
60 tháng
(2020-12-31) 		71.69 277.76% 4,191,695,770 -155,614,289 -19,687.0
25.59
133.04
96.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
51.77
 840,600 52.08 52.21 51.58 330,223 326,200 0.3
22/09/2022
52.08
 1,172,400 51.70 52.14 51.45 20,060 28,300 -0.7
21/09/2022
51.70
 775,400 52.40 52.40 51.70 0 0 -0.3
20/09/2022
52.40
 575,000 52.21 52.65 51.70 1,401,308 1,405,323 -0.3
19/09/2022
52.21
 1,783,700 51.83 52.52 51.45 0 60 -0.0
16/09/2022
51.83
 1,360,100 52.58 52.71 51.83 340 0 0.0
15/09/2022
52.58
 780,500 52.77 53.09 52.58 165,948 159,108 0.0
14/09/2022
52.77
 1,309,200 53.15 53.15 52.46 165,800 165,700 0.0
13/09/2022
53.15
 1,046,400 53.15 53.59 52.96 231,800 231,640 0.0
12/09/2022
53.15
 716,000 52.96 53.53 52.96 38,800 32,848 -0.0
09/09/2022
52.96
 1,145,400 52.96 53.40 52.96 0 100 -0.0
08/09/2022
52.96
 1,135,600 52.77 53.40 52.65 140,200 139,700 0.0
07/09/2022
52.77
 2,236,400 53.90 53.97 52.77 81,800 94,600 -1.1
06/09/2022
53.90
 1,171,600 54.15 54.28 53.90 424,300 422,300 0.2
05/09/2022
54.15
 1,020,900 54.41 54.47 53.97 90,000 91,000 -0.1
31/08/2022
54.41
 1,173,700 54.28 54.66 53.90 177,200 178,200 -0.1
30/08/2022
54.28
 1,153,200 54.34 54.66 54.03 150,400 152,000 -0.1
29/08/2022
54.34
 2,228,000 54.78 54.78 53.21 291,800 291,800 0
26/08/2022
54.78
 1,936,600 54.22 55.16 54.22 20,000 20,800 -0.1
25/08/2022
54.22
 1,143,900 54.15 54.47 54.03 20,900 21,300 -0.0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2022
54.15
 1,008,000 54.03 54.53 54.09 59,000 59,600 -0.1
23/08/2022
54.03
 1,085,700 53.90 54.03 53.47 27,600 27,600 0
22/08/2022
53.90
 1,634,000 53.97 54.21 53.35 28,100 28,100 0
19/08/2022
53.97
 1,957,600 54.84 54.96 53.53 110,000 114,800 -0.4
18/08/2022
54.84
 2,552,900 54.84 55.71 54.59 800,000 800,000 0
17/08/2022
54.84
 1,506,200 55.08 55.33 54.65 15,200 0 1.3
16/08/2022
55.08
 1,382,800 55.21 55.52 54.71 1,800 0 0.2
15/08/2022
55.21
 3,085,000 53.72 55.33 53.78 245,000 245,100 -0.0
12/08/2022
53.72
 1,243,100 53.41 53.72 53.22 300 15,100 -1.3
11/08/2022
53.41
 1,852,800 53.41 53.90 53.22 660,100 651,800 0.7
10/08/2022
53.41
 1,121,400 53.53 53.84 53.41 67,700 67,700 0
09/08/2022
53.53
 2,320,800 53.41 54.34 53.22 396,300 396,500 -0.0
08/08/2022
53.41
 1,586,800 53.28 53.66 52.97 83,400 93,600 -0.9
05/08/2022
53.28
 1,773,100 53.47 54.15 53.16 502,000 502,000 0
04/08/2022
53.47
 3,046,800 52.66 53.78 52.72 263,700 252,700 0.9
03/08/2022
52.66
 2,249,500 52.79 52.91 52.29 197,900 194,300 0.3
02/08/2022
52.79
 1,879,700 52.17 52.85 51.85 0 0 -0.9
01/08/2022
52.17
 1,815,100 51.85 52.29 51.61 589,000 600,000 -0.9
29/07/2022
51.85
 1,941,800 52.72 52.91 51.85 170,500 170,600 -0.0
28/07/2022
52.72
 1,664,800 52.91 53.28 51.61 621,100 621,100 0
27/07/2022
52.91
 771,100 52.66 52.91 52.41 500,132 500,132 0
26/07/2022
52.66
 1,128,800 53.03 53.41 52.66 454,500 285,100 14.4
25/07/2022
53.03
 2,245,900 52.85 54.03 52.85 969,700 4,800 82.4
22/07/2022
52.85
 1,307,200 52.79 53.72 52.85 1,399,625 1,669,525 10.4
21/07/2022
52.79
 1,804,200 52.72 53.35 52.48 916,000 881,300 2.9
20/07/2022
52.72
 2,848,900 51.54 53.35 52.17 1,557,340 2,270,080 -60.5
19/07/2022
51.54
 1,185,400 51.54 51.54 51.05 1,162,500 1,249,100 -7.2
18/07/2022
51.54
 1,264,900 51.05 52.48 51.11 100,000 307,600 -17.2
15/07/2022
51.05
 1,382,300 51.42 52.17 51.05 521,300 676,900 -12.8
14/07/2022
51.42
 891,300 51.23 51.85 51.05 1,385,400 1,317,300 5.6
13/07/2022
51.23
 1,140,700 51.85 52.17 51.23 664,500 624,000 3.3
12/07/2022
51.85
 602,800 51.42 51.85 51.36 315,500 326,600 -0.9
11/07/2022
51.42
 998,100 51.92 52.54 51.42 563,700 504,000 4.9
08/07/2022
51.92
 910,400 51.61 52.17 51.61 639,800 640,800 4.9
07/07/2022
51.61
 1,286,300 51.85 52.54 51.61 1,109,100 1,109,100 0
06/07/2022
51.85
 2,232,400 53.03 53.35 51.85 1,524,000 1,703,900 -15.0
05/07/2022
53.03
 1,395,600 53.84 54.53 53.03 758,500 762,200 -0.3
04/07/2022
53.84
 1,005,500 54.65 54.96 53.41 0 0 0
01/07/2022
54.65
 1,696,500 53.53 55.15 52.66 1,040,000 1,040,000 0
30/06/2022
53.53
 1,506,500 55.89 55.89 53.53 519,700 456,000 5.5
29/06/2022
55.89
 1,182,600 55.71 55.89 54.77 1,653,800 1,626,200 2.5
28/06/2022
55.71
 2,296,600 53.72 56.02 54.15 1,811,500 1,541,600 24.2
27/06/2022
53.72
 1,254,800 53.10 54.59 53.35 1,278,000 1,359,300 -7.1
24/06/2022
53.10
 902,400 53.10 54.53 53.10 31,800 56,600 -2.1
23/06/2022
53.10
 2,022,500 52.48 53.90 51.98 1,399,625 1,669,525 -23.1
22/06/2022
52.48
 2,971,400 55.33 56.14 52.41 554,900 568,600 -1.2
21/06/2022
55.33
 2,460,200 57.13 58.07 55.27 737,500 731,400 0.5
20/06/2022
57.13
 2,483,900 57.13 58.69 56.70 193,100 183,600 0.9
17/06/2022
57.13
 2,321,400 57.13 57.51 55.27 1,704,900 1,704,900 0
16/06/2022
57.13
 2,517,500 56.20 58.25 56.02 870,000 878,900 -0.8
15/06/2022
56.20
 1,762,600 55.33 56.26 54.65 1,054,400 1,063,600 -0.8
14/06/2022
55.33
 2,308,300 53.53 55.83 53.10 587,100 587,100 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2022
53.53
 3,393,300 56.41 56.41 53.41 442,300 442,300 0
10/06/2022
56.41
 2,972,500 59.13 59.13 56.41 1,159,100 1,159,400 -0.0
09/06/2022
59.13
 1,706,300 58.97 59.43 58.10 718,900 709,400 1.1
08/06/2022
58.97
 2,660,400 59.28 60.31 58.72 337,000 337,000 0
07/06/2022
59.28
 3,908,000 57.95 59.28 55.69 2,119,200 2,118,500 0.1
06/06/2022
57.95
 2,558,200 58.46 59.49 57.43 759,200 768,900 -1.1
03/06/2022
58.46
 1,755,900 57.18 58.46 56.87 868,300 864,200 0.5
02/06/2022
57.18
 2,292,800 57.33 58.87 56.97 442,300 443,000 -0.1
01/06/2022
57.33
 2,036,500 56.36 57.90 56.31 1,319,000 1,314,300 0.5
31/05/2022
56.36
 2,157,000 57.08 57.08 55.13 658,300 662,400 -0.5
30/05/2022
57.08
 2,496,900 57.33 57.64 56.00 8,471,700 5,205,000 363.6
27/05/2022
57.33
 3,878,400 54.15 57.43 54.10 616,700 621,400 -0.5
26/05/2022
54.15
 1,426,400 53.85 54.92 53.64 300,000 300,000 0
25/05/2022
53.85
 3,770,800 50.36 53.85 50.61 10,000 11,000 -0.1
24/05/2022
50.36
 1,384,700 49.49 50.36 49.23 20,000 20,000 0
23/05/2022
49.49
 1,136,900 50.00 50.36 49.28 0 0 -0.9
20/05/2022
50.00
 1,410,400 49.74 50.72 49.74 31,100 40,000 -0.9
19/05/2022
49.74
 1,228,600 50.10 50.10 48.77 1,328,100 1,328,100 0
18/05/2022
50.10
 1,934,400 51.13 51.33 50.00 83,500 80,000 0.3
17/05/2022
51.13
 2,045,800 47.79 51.13 47.43 0 1,100 -0.1
16/05/2022
47.79
 1,740,900 48.00 50.00 47.79 1,000 0 0.1
13/05/2022
48.00
 4,103,700 49.02 50.77 47.74 82,400 85,900 -0.3
12/05/2022
49.02
 2,591,500 52.26 52.26 48.72 0 0 0
11/05/2022
52.26
 1,667,700 50.46 52.26 49.64 0 1,000 -0.1
10/05/2022
50.46
 2,816,700 48.20 50.67 47.18 920,600 921,600 -0.1
09/05/2022
48.20
 4,499,100 51.38 51.38 48.20 571,600 571,600 0
06/05/2022
51.38
 2,430,900 53.69 53.69 51.38 803,600 803,600 0
05/05/2022
53.69
 2,194,900 53.59 54.10 52.26 0 2,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |