CTCP FPT (fpt)

110.70
-0.40
(-0.36%)

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
(2025-06-25)
-6 -5.12% 149,356,700 4,018,672 527.0
110.30
127.10
110.70
2 tháng
(2025-05-26)
-5.21 -4.48% 246,959,400 403,872 115.6
110.30
127.10
110.70
3 tháng
(2025-04-28)
2.53 2.33% 371,130,900 -949,530 -634.9
107.68
127.10
110.70
6 tháng
(2025-02-03)
-33.66 -23.25% 781,106,600 -55,251,778 -7,498.7
104.21
145.26
110.70
12 tháng
(2024-07-30)
-14.94 -11.85% 1,261,659,000 -51,849,032 -7,228.2
104.21
152.99
110.70
24 tháng
(2023-08-07)
40.07 56.42% 2,082,193,600 -111,694,484 -15,197.6
68.92
152.99
110.70
36 tháng
(2022-08-10)
49.68 80.89% 2,335,347,800 -111,878,825 -15,209.3
47.61
152.99
110.70
60 tháng
(2020-08-20)
87.47 370.17% 3,448,695,020 -107,201,895 -14,683.8
23.63
152.99
110.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
110.70
5,137,000 111.10 111.50 110.50 112,977 2,121,925 -222.3
24/07/2025
111.10
6,420,800 112 112.10 110.80 1,978,600 2,964,300 -109.7
23/07/2025
111.80
4,795,100 112.30 112.80 111.30 147,300 878,700 -82.0
22/07/2025
112.10
6,889,600 110.30 112.20 108.70 2,768,500 2,274,500 55.7
21/07/2025
110.30
7,563,700 112.40 112.40 110.30 415,800 1,698,200 -142.6
18/07/2025
126
6,494,600 128 128 126 199,100 1,479,600 -162.3
17/07/2025
127
8,334,200 126.70 129.10 126 2,113,200 2,447,800 -42.8
16/07/2025
126.30
5,063,000 126.70 127 125.10 882,000 862,300 2.5
15/07/2025
126
5,600,000 126.60 127.80 126 1,462,000 815,700 82.0
14/07/2025
127.10
5,978,400 127.20 127.90 125 1,506,800 992,500 64.8
11/07/2025
126.60
10,736,000 125 128 124.60 3,182,373 2,851,691 0
10/07/2025
123.90
5,180,200 123.80 125.30 123.50 1,704,687 1,293,900 0
09/07/2025
122.80
12,198,400 124.80 124.90 122.30 4,002,320 4,684,117 0
08/07/2025
124.50
8,064,200 124.10 125.70 124 4,269,000 1,499,400 345.8
07/07/2025
123.80
6,382,800 123.30 124.70 123 3,096,200 772,100 287.9
04/07/2025
122.50
12,825,000 118.50 123.40 118.40 4,541,800 809,300 452.2
03/07/2025
118
6,304,300 118.50 119.80 117.80 815,600 550,300 31.7
02/07/2025
118.60
3,661,700 118.50 118.70 117.60 435,500 482,400 -5.5
01/07/2025
118.80
4,609,400 119 119.50 118.20 1,150,400 713,500 51.9
30/06/2025
118.20
6,859,100 117.90 119.50 117.60 1,219,600 1,205,700 1.8
27/06/2025
117.30
5,263,200 117 118.30 116.90 438,800 2,060,300 -191.0
26/06/2025
117
4,132,300 118 118.30 116.60 302,200 1,732,400 -167.4
25/06/2025
117.10
6,000,700 117 119.40 117 1,105,000 649,400 54.1
24/06/2025
116.50
4,271,900 116.30 117 116.30 1,750,500 1,360,200 45.5
23/06/2025
115.90
4,587,300 115.50 116.30 114.50 1,872,800 1,533,600 39.4
20/06/2025
116.10
4,339,400 116.10 116.90 115.80 981,300 2,335,900 -157.2
19/06/2025
116
5,404,900 117 117.10 115.70 132,100 3,478,100 -388.9
18/06/2025
117
6,556,700 118.80 119.50 116.40 1,500,000 2,841,200 -157.6
17/06/2025
118.80
4,600,300 119 119.30 118.20 1,988,300 151,500 218.1
16/06/2025
119
8,069,100 115.10 119.80 115 3,187,700 521,400 314.2
13/06/2025
115.40
6,161,700 116 116.50 114.90 706,000 1,222,100 -59.8
12/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2025
117
4,153,100 117.60 117.70 116.50 1,142,800 1,504,100 -42.3
11/06/2025
116.90
5,744,300 115.12 117.20 115.12 1,536,000 530,800 117.8
10/06/2025
114.72
3,359,000 116.01 116.40 114.72 460,100 1,150,200 -80.4
09/06/2025
115.21
3,054,700 114.52 115.91 114.03 813,800 596,700 25.3
06/06/2025
114.03
5,383,000 115.81 115.81 114.03 901,800 1,617,100 -83.0
05/06/2025
115.81
2,302,800 116.11 116.31 115.51 185,600 459,900 -32.1
04/06/2025
116.11
2,873,300 117.00 117.20 115.51 316,400 601,600 -33.5
03/06/2025
116.40
3,398,600 115.71 117.00 115.31 461,900 1,349,400 -104.2
02/06/2025
115.12
2,916,400 115.51 116.11 114.62 196,000 741,400 -63.4
30/05/2025
115.51
4,038,000 117.00 117.20 115.51 407,700 611,200 -24.0
29/05/2025
116.11
2,933,000 117.99 117.99 116.11 230,100 420,400 -22.5
28/05/2025
117.40
3,933,600 118.19 118.39 116.50 550,800 634,900 -10.2
27/05/2025
117.99
5,498,200 116.40 118.39 116.40 1,793,700 727,400 126.9
26/05/2025
116.31
4,023,400 115.71 116.80 114.03 224,900 566,000 -39.6
23/05/2025
116.11
4,440,500 115.71 116.80 115.02 568,000 1,649,400 -126.2
22/05/2025
115.81
6,350,700 116.11 116.60 114.62 1,411,606 2,540,407 0
21/05/2025
117.30
6,024,400 118.98 118.98 116.01 1,299,200 2,394,800 -129.0
20/05/2025
118.19
7,911,300 115.81 118.29 115.81 859,200 3,574,400 -319.1
19/05/2025
117.20
9,916,700 117.79 119.48 115.61 2,685,378 2,509,159 0
16/05/2025
119.97
8,012,200 123.44 123.64 119.88 1,137,632 3,006,809 0
15/05/2025
123.94
7,806,300 125.43 125.82 122.55 4,177,353 2,913,969 0
14/05/2025
125.23
12,080,300 118.98 125.23 118.98 4,988,531 611,415 0
13/05/2025
118.49
8,565,900 118.98 119.28 117.59 3,836,500 2,556,300 0
12/05/2025
117.30
8,715,200 116.01 117.69 115.71 3,261,700 1,233,500 0
09/05/2025
115.02
8,496,900 113.33 115.41 112.54 3,906,700 3,297,700 0
08/05/2025
113.33
12,644,900 109.46 113.63 108.08 3,754,700 3,484,200 0
07/05/2025
108.37
3,553,200 108.67 110.26 107.98 1,407,700 1,449,800 0
06/05/2025
108.77
5,686,200 107.68 110.06 107.68 1,994,400 1,675,700 0
05/05/2025
107.68
7,167,600 108.57 108.77 105.99 2,391,100 4,532,200 0
29/04/2025
108.47
2,945,500 108.67 109.56 108.18 383,244 1,058,600 -74.0
28/04/2025
108.57
3,853,700 111.05 111.45 108.27 314,618 1,242,605 -102.2
25/04/2025
111.45
5,384,100 111.05 111.45 109.27 1,558,315 2,792,753 -137.1
24/04/2025
111.05
7,740,100 110.55 112.74 109.66 2,931,248 3,104,991 -19.8
23/04/2025
109.46
5,710,800 110.75 110.75 106.79 1,345,960 2,696,058 -148.3
22/04/2025
109.46
9,127,300 110.06 110.26 103.12 1,433,219 2,618,834 -127.1
21/04/2025
110.75
4,332,300 111.05 111.55 109.07 1,752,547 457,620 144.2
18/04/2025
110.65
7,485,500 109.56 114.03 109.56 3,402,795 1,220,100 246.2
17/04/2025
108.47
8,580,100 104.11 110.36 104.01 2,768,276 1,714,550 112.7
16/04/2025
106.99
18,032,200 113.53 114.92 106.99 1,264,908 5,788,727 -497.5
15/04/2025
115.02
7,762,400 115.12 116.01 112.74 1,600,503 2,443,080 -97.1
14/04/2025
117.50
9,217,400 118.98 118.98 113.03 2,599,467 4,445,400 -214.7
11/04/2025
117.50
19,224,000 116.01 117.50 113.33 6,423,409 5,425,301 116.8
10/04/2025
111.65
1,005,400 111.65 111.65 111.65 871,135 1,368,272 -56.0
09/04/2025
104.41
16,893,300 96.97 107.08 96.97 6,366,572 4,046,392 247.6
08/04/2025
104.21
16,276,400 105.10 107.08 104.21 3,145,055 6,248,642 -326.9
04/04/2025
112.04
21,574,500 104.70 112.93 104.70 4,598,276 10,312,460 -612.8
03/04/2025
112.54
11,484,900 113.73 116.60 112.54 1,706,327 4,662,021 -338.0
02/04/2025
120.97
3,920,200 120.17 121.26 119.78 807,105 1,105,400 -36.3
01/04/2025
119.48
7,824,300 120.97 121.16 117.79 2,537,830 3,090,582 -67.2
31/03/2025
119.97
5,406,300 122.35 122.35 119.97 1,515,790 1,994,041 -58.3
28/03/2025
122.95
2,944,800 125.03 125.33 122.95 395,142 1,020,525 -78.1
27/03/2025
125.13
6,464,400 120.97 125.43 120.07 2,127,490 1,837,504 36.7
26/03/2025
121.96
9,734,600 125.43 125.43 121.66 965,485 3,266,108 -286.5
25/03/2025
125.43
5,629,200 128.70 128.80 125.43 0 0 0
24/03/2025
127.91
5,090,200 127.41 128.20 126.22 1,327,556 1,382,298 -7.0
21/03/2025
126.91
6,424,800 123.94 127.91 123.94 0 0 0
20/03/2025
123.94
8,203,400 123.54 125.73 123.44 2,251,835 4,392,627 -268.3
19/03/2025
123.54
18,128,400 129.00 129.49 122.45 1,806,878 10,303,121 -1,072.0
18/03/2025
128.90
5,508,500 129.00 131.08 128.90 826,788 3,232,091 -314.2
17/03/2025
128.90
6,707,000 130.48 130.98 128.50 460,436 2,539,495 -271.1
14/03/2025
130.29
16,094,000 134.45 135.14 129.69 361,000 5,209,066 -644.9
13/03/2025
135.34
3,610,200 134.95 136.83 134.95 769,637 726,530 5.9
12/03/2025
134.75
6,185,000 136.53 137.52 134.75 541,640 2,513,967 -269.4
11/03/2025
136.33
5,784,400 136.83 137.33 135.84 1,410,450 1,695,020 -39.2
10/03/2025
138.12
5,323,000 140.30 140.30 138.02 1,477,876 2,538,816 -148.7
07/03/2025
140.20
2,954,500 140.50 141.49 139.90 735,343 1,470,292 -104.1
06/03/2025
140.40
6,417,100 138.32 142.28 138.32 1,953,019 2,083,940 -19.0
05/03/2025
137.92
2,851,100 138.81 138.91 137.92 466,337 604,100 -19.1
04/03/2025
138.81
3,471,300 138.32 139.41 138.12 1,217,910 1,052,346 23.3

Chính sách bảo mật | Điều khoản sử dụng |