CTCP FPT (fpt)

94.90
1.10
(1.17%)
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
(2025-11-17) 		-6.16 -6.16% 117,154,600 13,897,700 1,366.7
93.70
99.96
94.90
2 tháng
(2025-10-17) 		6.61 7.58% 354,748,900 43,417,900 4,287.4
86.10
103.92
94.90
3 tháng
(2025-09-17) 		-10.61 -10.16% 589,905,800 21,443,000 2,243.4
86.10
104.41
94.90
6 tháng
(2025-06-19) 		-6.03 -6.04% 1,148,606,500 -44,398,532 -4,555.0
86.10
110.95
94.90
12 tháng
(2024-12-23) 		-34.03 -26.62% 1,836,539,600 -111,623,633 -13,894.7
86.10
131.67
94.90
24 tháng
(2023-12-27) 		22.88 32.27% 2,822,546,300 -155,371,077 -19,739.6
69.31
131.67
94.90
36 tháng
(2023-01-03) 		44.06 88.58% 3,186,453,400 -156,320,239 -19,829.1
48.25
131.67
94.90
60 tháng
(2021-01-11) 		65.84 235.42% 4,216,952,200 -151,552,889 -19,298.5
25.33
131.67
94.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2021
48.72
 900,200 48.62 48.98 48.52 48,604 48,604 0
10/12/2021
48.62
 1,160,000 49.23 49.23 48.42 464,900 464,900 0
09/12/2021
49.23
 993,100 48.52 49.23 48.27 3,500 0 0.3
08/12/2021
48.52
 1,064,800 48.72 48.98 48.22 25,500 25,500 0
07/12/2021
48.72
 1,451,000 47.96 48.72 47.96 4,400 0 0.4
06/12/2021
47.96
 2,393,800 48.47 48.98 47.81 824,100 827,600 -0.3
03/12/2021
48.47
 2,009,700 49.33 49.64 48.47 0 6,900 -0.7
02/12/2021
49.33
 952,900 49.84 49.89 49.33 209,995 214,395 -0.4
01/12/2021
49.84
 1,254,900 49.28 50.04 49.08 0 1,000 -0.1
30/11/2021
49.28
 2,563,100 49.79 49.99 49.23 20,000 22,100 -0.2
29/11/2021
49.79
 1,993,000 50.19 50.19 49.48 874,500 874,600 0
26/11/2021
50.19
 1,996,200 50.75 51.16 50.14 0 0 0
25/11/2021
50.75
 5,487,400 49.69 51.67 49.89 681,800 703,300 -2.1
24/11/2021
49.69
 2,445,600 49.03 49.94 48.93 461,117 461,117 0
23/11/2021
49.03
 1,150,800 48.22 49.03 48.16 207,000 211,700 -0.4
22/11/2021
48.22
 1,670,100 48.37 48.72 48.22 0 2,900 -0.3
19/11/2021
48.37
 2,481,300 48.98 49.64 48.27 743,500 743,500 0
18/11/2021
48.98
 2,005,000 49.89 50.09 48.98 600,500 600,000 0.0
17/11/2021
49.89
 1,186,200 49.89 49.94 49.74 929,400 931,300 -0.2
16/11/2021
49.89
 3,506,200 49.38 50.50 49.13 500,100 506,300 -0.6
15/11/2021
49.38
 1,908,900 49.74 49.99 49.38 57,600 49,400 0.8
12/11/2021
49.74
 2,240,300 48.72 49.84 48.67 50,100 57,200 -0.7
11/11/2021
48.72
 2,122,200 49.23 49.74 48.62 441,400 441,400 -0
10/11/2021
49.23
 1,592,400 48.93 49.23 48.67 442,200 450,900 0
09/11/2021
48.93
 1,845,900 49.43 49.53 48.72 201,000 201,100 -0.0
08/11/2021
49.43
 1,687,900 49.53 49.99 49.38 500 26,700 -2.6
05/11/2021
49.53
 2,169,900 48.72 49.64 48.72 0 100 -0.0
04/11/2021
48.72
 1,761,300 48.77 49.13 48.57 199,100 199,100 0
03/11/2021
48.77
 2,680,100 48.77 49.08 48.32 500 500 -0.0
02/11/2021
48.77
 2,109,100 48.62 49.23 48.47 50,000 50,000 0
01/11/2021
48.62
 2,855,800 49.18 49.43 48.52 310,600 310,300 0.0
29/10/2021
49.18
 2,382,700 49.74 49.74 49.18 194,900 194,900 0.0
28/10/2021
49.74
 1,644,700 49.84 49.94 49.33 0 0 0
27/10/2021
49.84
 2,326,700 49.18 49.84 48.98 67,400 67,700 -0.0
26/10/2021
49.18
 1,855,700 48.16 49.18 47.86 50,000 50,500 -0.0
25/10/2021
48.16
 2,938,500 48.82 48.82 48.16 623,125 623,125 0
22/10/2021
48.82
 2,023,400 49.08 49.43 48.77 697,900 697,900 0
21/10/2021
49.08
 2,283,600 49.53 49.99 49.08 31,100 30,000 0.1
20/10/2021
49.53
 2,248,600 50.04 50.50 49.03 0 100 -0.0
19/10/2021
50.04
 1,534,300 50.25 50.50 50.04 459,600 458,600 0.1
18/10/2021
50.25
 2,264,100 50.19 50.75 50.04 240,000 241,000 -0.1
15/10/2021
50.19
 1,702,500 50.14 50.80 49.94 1,200 0 0.1
14/10/2021
50.14
 1,824,200 50.45 50.75 49.94 624,200 625,200 -0.1
13/10/2021
50.45
 3,232,500 50.25 51.51 49.99 527,600 529,600 -0.2
12/10/2021
50.25
 1,125,300 50.35 50.35 49.99 3,811,139 3,812,339 -0.1
11/10/2021
50.35
 2,295,500 50.19 50.40 49.89 233,500 209,800 0
08/10/2021
50.19
 8,305,600 47.86 50.50 47.91 328,800 322,400 0.6
07/10/2021
47.86
 1,497,000 47.91 48.22 47.76 100,000 100,000 0
06/10/2021
47.91
 1,571,300 47.91 48.06 47.56 618,100 641,800 -2.2
05/10/2021
47.91
 1,392,800 48.01 48.72 47.91 466,261 473,361 -0.7
04/10/2021
48.01
 2,277,800 47.15 48.32 46.90 895,300 895,300 0
01/10/2021
47.15
 1,055,400 47.20 47.25 46.95 2,658,488 2,658,488 0
30/09/2021
47.20
 996,900 47.30 47.66 47.20 20,000 22,300 -0.2
29/09/2021
47.30
 1,177,400 47.20 47.40 46.84 440,300 440,300 0
28/09/2021
47.20
 1,393,500 46.74 47.20 46.44 1,000,000 1,000,000 0
27/09/2021
46.74
 1,546,100 47.05 47.45 46.74 646,600 646,600 0
24/09/2021
47.05
 1,449,000 47.25 47.30 47.05 0 0 0
23/09/2021
47.25
 1,394,200 47.30 47.61 47.20 665,500 665,500 0
22/09/2021
47.30
 2,027,200 47.45 47.45 47.05 498,100 500,000 -0.2
21/09/2021
47.45
 2,697,100 47.91 47.91 46.95 220,000 220,000 0
20/09/2021
47.91
 2,526,100 48.57 48.82 47.76 239,600 238,400 0.1
17/09/2021
48.57
 3,325,700 48.06 49.23 48.42 1,036,600 1,036,600 0
16/09/2021
48.06
 1,924,700 47.76 48.22 47.81 504,000 504,000 0
15/09/2021
47.76
 1,690,100 47.61 47.91 47.35 0 1,300 -0.1
14/09/2021
47.61
 2,523,200 47.20 48.06 47.20 20,100 20,100 0
13/09/2021
47.20
 1,600,000 47.45 47.71 47.15 200,000 200,000 0
10/09/2021
47.45
 1,440,100 47.30 47.91 47.40 40,000 40,000 0
09/09/2021
47.30
 1,393,700 47.25 47.66 47.10 100,200 100,000 0.0
08/09/2021
47.25
 1,453,800 47.45 47.81 47.10 7,300 0 0.7
07/09/2021
47.45
 2,290,600 48.16 48.37 47.45 260,000 260,000 0
06/09/2021
48.16
 3,124,600 46.90 48.16 46.84 50,400 50,600 -0.0
01/09/2021
46.90
 1,353,300 46.90 47.20 46.74 240,000 247,300 -0.7
31/08/2021
46.90
 1,952,500 46.79 47.30 46.69 3,700 8,000 -0.4
30/08/2021
46.79
 1,494,800 46.69 47.20 46.74 167,067 166,067 0.1
27/08/2021
46.69
 1,896,200 46.39 46.69 45.98 449,600 449,600 0
26/08/2021
46.39
 1,758,700 46.64 47.15 46.29 240,000 243,700 -0.3
25/08/2021
46.64
 1,344,000 46.64 46.90 46.19 9,800 1,000 0.8
24/08/2021
46.64
 3,081,500 46.19 46.69 45.63 13,200 0 1.2
23/08/2021
46.19
 3,436,600 47.10 47.10 46.19 1,195,600 1,194,600 0.1
20/08/2021
47.10
 4,349,300 47.96 48.06 46.24 0 30,800 -2.9
19/08/2021
47.96
 2,721,600 47.71 48.22 47.61 471,000 454,100 1.6
18/08/2021
47.71
 1,951,000 47.61 48.16 47.61 65,100 65,000 0.0
17/08/2021
47.61
 2,801,700 48.01 48.01 47.45 452,400 452,400 0
16/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2021
48.01
 1,906,800 47.71 48.32 47.91 114,300 175,500 -5.8
13/08/2021
47.71
 3,618,700 47.10 47.71 46.70 514,700 515,600 0
12/08/2021
47.10
 8,399,400 48.26 48.26 46.90 524,800 524,800 0
11/08/2021
48.26
 4,883,200 49.11 49.11 48.26 914,900 917,400 -0.2
10/08/2021
49.11
 2,680,700 48.96 49.41 49.01 300,000 300,200 -0.0
09/08/2021
48.96
 2,934,500 48.51 49.06 48.16 855,800 797,000 5.7
06/08/2021
48.51
 3,413,900 48.51 48.81 48.11 500 0 0.0
05/08/2021
48.51
 2,485,600 48.01 48.71 47.66 3,300 3,000 0.0
04/08/2021
48.01
 2,818,400 48.11 48.31 47.66 7,600 58,800 -4.9
03/08/2021
48.11
 3,607,200 48.01 48.21 47.56 0 500 -0.0
02/08/2021
48.01
 4,275,900 47.21 48.51 47.21 4,500 3,300 0.1
30/07/2021
47.21
 4,525,900 46.90 47.61 46.60 3,074,300 3,079,400 -0.5
29/07/2021
46.90
 3,712,900 46.20 47.16 46.05 153,800 150,300 0.3
28/07/2021
46.20
 3,346,700 46.80 47.05 46.05 6,300 4,500 0.2
27/07/2021
46.80
 5,007,000 47.05 47.66 46.45 1,727,600 1,730,100 -0.2
26/07/2021
47.05
 5,773,100 45.45 47.16 45.30 1,674,500 1,678,000 -0.3
23/07/2021
45.45
 6,755,700 44.90 46.65 44.54 994,600 996,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |