CTCP FPT (fpt)

52.90
2.50
(4.96%)
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
(2026-09-08) 		-5.94 -9.04% 129,679,200 7,314,888 775.5
50.40
67.73
50.40
2 tháng
(2026-08-10) 		-5.57 -8.54% 228,819,500 11,491,688 1,081.2
50.40
67.73
50.40
3 tháng
(2026-07-10) 		-4.48 -6.98% 394,912,800 12,513,188 1,159.2
50.40
67.73
50.40
6 tháng
(2026-04-13) 		-9.39 -13.59% 986,466,300 -75,323,212 -5,189.5
50.40
70.64
50.40
12 tháng
(2025-10-13) 		-24.87 -29.41% 2,257,422,300 -150,072,012 -11,403.2
50.40
96.45
50.40
24 tháng
(2024-10-18) 		-45.84 -43.43% 3,868,912,900 -262,448,158 -27,884.4
50.40
119.70
50.40
36 tháng
(2023-10-24) 		-1.51 -2.46% 4,766,353,400 -296,761,035 -32,490.6
50.40
119.70
50.40
60 tháng
(2021-11-03) 		15.36 34.64% 5,534,948,900 -295,346,916 -32,259.1
37.25
119.70
50.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
40.81
 1,564,600 39.81 41.54 39.64 0 5,700 -0.4
24/10/2022
39.64
 1,426,100 41.20 41.54 39.59 3,000 0 0.2
21/10/2022
41.20
 1,564,900 43.32 43.32 41.20 18,800 0 1.5
20/10/2022
43.38
 1,730,300 42.26 43.77 41.98 900 0 0.1
19/10/2022
42.10
 1,023,700 41.76 42.49 41.65 0 3,000 -0.2
18/10/2022
41.76
 879,000 41.26 41.98 41.26 25,300 40,100 -1.1
17/10/2022
41.15
 707,400 40.98 41.20 40.48 0 913 -0.1
14/10/2022
41.26
 844,200 41.48 41.54 41.04 14,343 0 1.1
13/10/2022
40.70
 829,200 40.26 40.70 39.87 5,000 4,000 0.1
12/10/2022
40.37
 1,463,100 39.59 40.87 39.59 0 0 -0.7
11/10/2022
39.59
 1,593,600 41.26 41.26 39.59 370,408 380,443 -0.7
10/10/2022
41.26
 1,625,600 40.98 42.10 40.20 169,800 174,800 -0.4
07/10/2022
41.26
 2,061,000 42.49 42.49 41.26 20,000 20,000 0
06/10/2022
42.65
 1,266,700 43.99 43.99 42.65 1,900 4,308 -0.2
05/10/2022
43.71
 971,900 44.05 44.33 43.71 6,818 0 0.5
04/10/2022
43.21
 2,040,000 43.49 44.05 43.04 26,000 26,000 0
03/10/2022
42.93
 1,245,600 44.38 44.77 42.60 1,022,900 1,023,600 -0.1
30/09/2022
44.88
 2,109,900 42.93 45.05 42.88 920,900 918,818 0.2
29/09/2022
42.93
 1,303,900 44.49 44.66 42.93 3,485 0 0.3
28/09/2022
43.49
 2,048,400 44.66 44.83 43.49 317,700 318,900 -0.1
27/09/2022
44.88
 932,900 45.72 45.72 44.88 158,300 158,900 0.0
26/09/2022
45.44
 1,863,600 45.44 45.72 44.77 260,740 264,225 -0.3
23/09/2022
45.94
 840,600 46.33 46.33 45.78 330,223 326,200 0.3
22/09/2022
46.22
 1,172,400 45.72 46.28 45.66 20,060 28,300 -0.7
21/09/2022
45.89
 775,400 46.44 46.44 45.89 0 0 -0.3
20/09/2022
46.50
 575,000 46.33 46.72 45.89 1,401,308 1,405,323 -0.3
19/09/2022
46.33
 1,783,700 46.00 46.61 45.66 0 60 0.0
16/09/2022
46.00
 1,360,100 46.67 46.78 46.00 340 0 0.0
15/09/2022
46.67
 780,500 47.11 47.11 46.67 165,948 159,108 0.0
14/09/2022
46.84
 1,309,200 46.56 47.11 46.56 165,800 165,700 0.0
13/09/2022
47.17
 1,046,400 47.39 47.56 47.00 231,800 231,640 0.0
12/09/2022
47.17
 716,000 47.45 47.50 47.00 38,800 32,848 0.0
09/09/2022
47.00
 1,145,400 47.17 47.39 47.00 0 100 0.0
08/09/2022
47.00
 1,135,600 46.89 47.39 46.72 140,200 139,700 0.0
07/09/2022
46.84
 2,236,400 47.67 47.89 46.84 81,800 94,600 -1.1
06/09/2022
47.84
 1,171,600 47.95 48.17 47.84 424,300 422,300 0.2
05/09/2022
48.06
 1,020,900 48.23 48.34 47.89 90,000 91,000 -0.1
31/08/2022
48.28
 1,173,700 47.84 48.51 47.84 177,200 178,200 -0.1
30/08/2022
48.17
 1,153,200 48.23 48.51 47.95 150,400 152,000 -0.1
29/08/2022
48.23
 2,228,000 48.51 48.51 47.23 291,800 291,800 0
26/08/2022
48.62
 1,936,600 48.17 48.95 48.12 20,000 20,800 -0.1
25/08/2022
48.12
 1,143,900 48.06 48.34 47.95 20,900 21,300 0.0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2022
48.06
 1,008,000 48.23 48.40 48.01 59,000 59,600 -0.1
23/08/2022
47.95
 1,085,700 47.45 47.95 47.45 27,600 27,600 0
22/08/2022
47.84
 1,634,000 47.73 48.12 47.34 28,100 28,100 0
19/08/2022
47.90
 1,957,600 48.50 48.78 47.51 110,000 114,800 -0.4
18/08/2022
48.67
 2,552,900 48.45 49.44 48.45 800,000 800,000 0
17/08/2022
48.67
 1,506,200 49.05 49.11 48.50 15,200 0 1.3
16/08/2022
48.89
 1,382,800 49.00 49.27 48.56 1,800 0 0.2
15/08/2022
49.00
 3,085,000 47.73 49.11 47.73 245,000 245,100 0.0
12/08/2022
47.67
 1,243,100 47.23 47.67 47.23 300 15,100 -1.3
11/08/2022
47.40
 1,852,800 47.51 47.84 47.23 660,100 651,800 0.7
10/08/2022
47.40
 1,121,400 47.56 47.79 47.40 67,700 67,700 0
09/08/2022
47.51
 2,320,800 47.40 48.23 47.23 396,300 396,500 0.0
08/08/2022
47.40
 1,586,800 47.34 47.62 47.01 83,400 93,600 -0.9
05/08/2022
47.29
 1,773,100 47.45 48.06 47.18 502,000 502,000 0
04/08/2022
47.45
 3,046,800 46.90 47.73 46.79 263,700 252,700 0.9
03/08/2022
46.74
 2,249,500 46.85 46.96 46.41 197,900 194,300 0.3
02/08/2022
46.85
 1,879,700 46.30 46.90 46.02 0 0 -0.9
01/08/2022
46.30
 1,815,100 46.30 46.41 45.80 589,000 600,000 -0.9
29/07/2022
46.02
 1,941,800 46.90 46.96 46.02 170,500 170,600 0.0
28/07/2022
46.79
 1,664,800 46.96 47.29 45.80 621,100 621,100 0
27/07/2022
46.96
 771,100 46.63 46.96 46.52 500,132 500,132 0
26/07/2022
46.74
 1,128,800 47.40 47.40 46.74 454,500 285,100 14.4
25/07/2022
47.07
 2,245,900 47.95 47.95 46.90 969,700 4,800 82.4
22/07/2022
46.90
 1,307,200 47.62 47.67 46.90 1,399,625 1,669,525 10.4
21/07/2022
46.85
 1,804,200 47.34 47.34 46.57 916,000 881,300 2.9
20/07/2022
46.79
 2,848,900 46.85 47.34 46.30 1,557,340 2,270,080 -60.5
19/07/2022
45.75
 1,185,400 45.69 45.75 45.30 1,162,500 1,249,100 -7.2
18/07/2022
45.75
 1,264,900 45.64 46.57 45.36 100,000 307,600 -17.2
15/07/2022
45.30
 1,382,300 46.30 46.30 45.30 521,300 676,900 -12.8
14/07/2022
45.64
 891,300 45.64 46.02 45.30 1,385,400 1,317,300 5.6
13/07/2022
45.47
 1,140,700 46.30 46.30 45.47 664,500 624,000 3.3
12/07/2022
46.02
 602,800 45.64 46.02 45.58 315,500 326,600 -0.9
11/07/2022
45.64
 998,100 46.63 46.63 45.64 563,700 504,000 4.9
08/07/2022
46.08
 910,400 46.24 46.30 45.80 639,800 640,800 4.9
07/07/2022
45.80
 1,286,300 46.24 46.63 45.80 1,109,100 1,109,100 0
06/07/2022
46.02
 2,232,400 46.35 47.34 46.02 1,524,000 1,703,900 -15.0
05/07/2022
47.07
 1,395,600 48.39 48.39 47.07 758,500 762,200 -0.3
04/07/2022
47.79
 1,005,500 48.78 48.78 47.40 0 0 0
01/07/2022
48.50
 1,696,500 47.95 48.94 46.74 1,040,000 1,040,000 0
30/06/2022
47.51
 1,506,500 49.33 49.55 47.51 519,700 456,000 5.5
29/06/2022
49.60
 1,182,600 49.00 49.60 48.61 1,653,800 1,626,200 2.5
28/06/2022
49.44
 2,296,600 49.33 49.71 48.06 1,811,500 1,541,600 24.2
27/06/2022
47.67
 1,254,800 47.62 48.45 47.34 1,278,000 1,359,300 -7.1
24/06/2022
47.12
 902,400 47.45 48.39 47.12 31,800 56,600 -2.1
23/06/2022
47.12
 2,022,500 46.30 47.84 46.13 1,399,625 1,669,525 -23.1
22/06/2022
46.57
 2,971,400 49.49 49.82 46.52 554,900 568,600 -1.2
21/06/2022
49.11
 2,460,200 50.93 51.53 49.05 737,500 731,400 0.5
20/06/2022
50.71
 2,483,900 51.53 52.08 50.32 193,100 183,600 0.9
17/06/2022
50.71
 2,321,400 49.77 51.04 49.05 1,704,900 1,704,900 0
16/06/2022
50.71
 2,517,500 50.16 51.70 49.71 870,000 878,900 -0.8
15/06/2022
49.88
 1,762,600 49.93 49.93 48.50 1,054,400 1,063,600 -0.8
14/06/2022
49.11
 2,308,300 47.40 49.55 47.12 587,100 587,100 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
47.51
 3,393,300 48.50 50.04 47.40 442,300 442,300 0
10/06/2022
50.06
 2,972,500 51.61 52.20 50.06 1,159,100 1,159,400 0.0
09/06/2022
52.48
 1,706,300 52.57 52.75 51.57 718,900 709,400 1.1
08/06/2022
52.34
 2,660,400 52.93 53.52 52.11 337,000 337,000 0
07/06/2022
52.61
 3,908,000 51.29 52.61 49.43 2,119,200 2,118,500 0.1
06/06/2022
51.43
 2,558,200 51.88 52.79 50.97 759,200 768,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc