CTCP FPT (fpt)

52.70
2.30
(4.56%)
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)
04/01/2022
42.55
 1,935,000 42.51 42.87 42.46 215,000 214,300 0.1
31/12/2021
42.33
 1,607,400 42.69 42.96 42.33 0 0 0
30/12/2021
42.60
 810,800 42.64 42.92 42.55 200,000 200,000 0
29/12/2021
42.60
 912,200 43.15 43.15 42.60 0 700 -0.1
28/12/2021
43.01
 567,300 43.01 43.19 42.83 2,200 0 0.2
27/12/2021
43.01
 793,700 42.87 43.24 42.46 104,000 104,000 0
24/12/2021
42.69
 1,186,700 42.55 43.01 42.24 1,585,258 1,585,258 0
23/12/2021
42.42
 1,930,300 43.24 43.24 42.33 1,585,258 1,587,558 -0.2
22/12/2021
43.24
 1,670,500 43.24 43.42 43.05 401,000 400,000 0.1
21/12/2021
43.33
 1,112,300 43.56 43.65 43.28 601,918 599,418 0.2
20/12/2021
43.60
 1,019,800 43.92 43.92 43.46 700 14,900 -1.4
17/12/2021
43.87
 1,152,100 43.51 44.15 43.46 0 1,000 -0.1
16/12/2021
43.46
 1,245,000 44.37 44.37 43.46 518,600 521,100 -0.2
15/12/2021
43.65
 808,400 43.56 43.83 43.51 1,936,800 1,937,500 -0.1
14/12/2021
43.56
 1,144,500 43.69 43.87 43.42 795,000 795,000 0
13/12/2021
43.69
 900,200 43.92 43.92 43.51 0 0 0
10/12/2021
43.60
 1,160,000 43.87 44.15 43.42 464,900 464,900 0
09/12/2021
44.15
 993,100 43.28 44.15 43.28 3,500 0 0.3
08/12/2021
43.51
 1,064,800 43.92 43.92 43.24 0 0 0
07/12/2021
43.69
 1,451,000 43.24 43.69 43.01 4,400 0 0.4
06/12/2021
43.01
 2,393,800 43.46 43.92 42.87 824,100 827,600 -0.3
03/12/2021
43.46
 2,009,700 44.51 44.51 43.46 0 6,900 -0.7
02/12/2021
44.24
 952,900 44.42 44.74 44.24 209,995 214,395 -0.4
01/12/2021
44.69
 1,254,900 44.37 44.87 44.01 0 1,000 -0.1
30/11/2021
44.19
 2,563,100 44.65 44.83 44.15 20,000 22,100 -0.2
29/11/2021
44.65
 1,993,000 44.37 45.01 44.37 0 0 0
26/11/2021
45.01
 1,996,200 45.56 45.88 44.97 0 0 0
25/11/2021
45.51
 5,487,400 44.83 46.33 44.74 681,800 703,300 -2.1
24/11/2021
44.56
 2,445,600 44.01 44.78 43.87 0 0 0
23/11/2021
43.96
 1,150,800 43.24 43.96 43.19 0 4,700 -0.4
22/11/2021
43.24
 1,670,100 43.46 43.69 43.24 0 2,900 -0.3
19/11/2021
43.37
 2,481,300 44.37 44.51 43.28 0 0 0
18/11/2021
43.92
 2,005,000 44.74 44.92 43.92 600,500 600,000 0.0
17/11/2021
44.74
 1,186,200 44.74 44.78 44.60 929,400 931,300 -0.2
16/11/2021
44.74
 3,506,200 44.28 45.28 44.06 100 6,300 -0.6
15/11/2021
44.28
 1,908,900 44.83 44.83 44.28 8,700 500 0.8
12/11/2021
44.60
 2,240,300 43.78 44.69 43.65 50,100 57,200 -0.7
11/11/2021
43.69
 2,122,200 44.15 44.60 43.60 100 100 0
10/11/2021
44.15
 1,592,400 43.87 44.15 43.65 442,200 450,900 0
09/11/2021
43.87
 1,845,900 44.37 44.42 43.69 201,000 201,100 0.0
08/11/2021
44.33
 1,687,900 44.42 44.83 44.28 500 26,700 -2.6
05/11/2021
44.42
 2,169,900 43.78 44.51 43.69 0 100 0.0
04/11/2021
43.69
 1,761,300 43.74 44.06 43.56 199,100 199,100 0
03/11/2021
43.74
 2,680,100 43.78 44.01 43.33 0 0 0
02/11/2021
43.74
 2,109,100 43.46 44.15 43.46 0 0 0
01/11/2021
43.60
 2,855,800 44.33 44.33 43.51 310,600 310,300 0.0
29/10/2021
44.10
 2,382,700 44.60 44.60 44.10 194,900 194,900 0.0
28/10/2021
44.60
 1,644,700 44.69 44.78 44.24 0 0 0
27/10/2021
44.69
 2,326,700 44.06 44.69 43.92 67,400 67,700 0.0
26/10/2021
44.10
 1,855,700 43.24 44.10 42.92 50,000 50,500 0.0
25/10/2021
43.19
 2,938,500 43.78 43.78 43.19 623,125 623,125 0
22/10/2021
43.78
 2,023,400 44.15 44.33 43.74 697,900 697,900 0
21/10/2021
44.01
 2,283,600 44.78 44.83 44.01 31,100 30,000 0.1
20/10/2021
44.42
 2,248,600 44.92 45.28 43.96 0 100 0.0
19/10/2021
44.87
 1,534,300 45.06 45.28 44.87 459,600 458,600 0.1
18/10/2021
45.06
 2,264,100 45.06 45.51 44.87 240,000 241,000 -0.1
15/10/2021
45.01
 1,702,500 45.24 45.56 44.78 1,200 0 0.1
14/10/2021
44.97
 1,824,200 45.24 45.51 44.78 624,200 625,200 -0.1
13/10/2021
45.24
 3,232,500 45.06 46.19 44.83 527,600 529,600 -0.2
12/10/2021
45.06
 1,125,300 45.15 45.15 44.83 3,811,139 3,812,339 -0.1
11/10/2021
45.15
 2,295,500 45.06 45.19 44.74 233,500 209,800 0
08/10/2021
45.01
 8,305,600 43.24 45.28 42.96 328,800 322,400 0.6
07/10/2021
42.92
 1,497,000 43.19 43.24 42.83 100,000 100,000 0
06/10/2021
42.96
 1,571,300 43.01 43.10 42.64 618,100 641,800 -2.2
05/10/2021
42.96
 1,392,800 43.24 43.69 42.96 466,261 473,361 -0.7
04/10/2021
43.05
 2,277,800 42.33 43.33 42.05 895,300 895,300 0
01/10/2021
42.28
 1,055,400 42.28 42.37 42.10 2,658,488 2,658,488 0
30/09/2021
42.33
 996,900 42.55 42.74 42.33 20,000 22,300 -0.2
29/09/2021
42.42
 1,177,400 42.33 42.51 42.01 440,300 440,300 0
28/09/2021
42.33
 1,393,500 41.73 42.33 41.64 1,000,000 1,000,000 0
27/09/2021
41.92
 1,546,100 42.28 42.55 41.92 646,600 646,600 0
24/09/2021
42.19
 1,449,000 42.42 42.42 42.19 0 0 0
23/09/2021
42.37
 1,394,200 42.42 42.69 42.33 665,500 665,500 0
22/09/2021
42.42
 2,027,200 42.42 42.51 42.19 498,100 500,000 -0.2
21/09/2021
42.55
 2,697,100 42.51 42.78 42.10 220,000 220,000 0
20/09/2021
42.96
 2,526,100 43.69 43.78 42.83 239,600 238,400 0.1
17/09/2021
43.56
 3,325,700 43.46 44.15 43.42 1,036,600 1,036,600 0
16/09/2021
43.10
 1,924,700 42.96 43.24 42.87 504,000 504,000 0
15/09/2021
42.83
 1,690,100 42.69 42.96 42.46 0 1,300 -0.1
14/09/2021
42.69
 2,523,200 42.46 43.10 42.33 20,100 20,100 0
13/09/2021
42.33
 1,600,000 42.60 42.78 42.28 200,000 200,000 0
10/09/2021
42.55
 1,440,100 42.51 42.96 42.51 40,000 40,000 0
09/09/2021
42.42
 1,393,700 42.37 42.74 42.24 100,200 100,000 0.0
08/09/2021
42.37
 1,453,800 42.55 42.87 42.24 7,300 0 0.7
07/09/2021
42.55
 2,290,600 43.37 43.37 42.55 260,000 260,000 0
06/09/2021
43.19
 3,124,600 42.05 43.19 42.01 50,400 50,600 0.0
01/09/2021
42.05
 1,353,300 41.92 42.33 41.92 240,000 247,300 -0.7
31/08/2021
42.05
 1,952,500 42.01 42.42 41.87 3,700 8,000 -0.4
30/08/2021
41.96
 1,494,800 42.33 42.33 41.92 167,067 166,067 0.1
27/08/2021
41.87
 1,896,200 41.42 41.87 41.23 449,600 449,600 0
26/08/2021
41.60
 1,758,700 41.87 42.28 41.51 240,000 243,700 -0.3
25/08/2021
41.83
 1,344,000 42.05 42.05 41.42 9,800 1,000 0.8
24/08/2021
41.83
 3,081,500 41.64 41.87 40.92 13,200 0 1.2
23/08/2021
41.42
 3,436,600 42.10 42.10 41.42 1,195,600 1,194,600 0.1
20/08/2021
42.24
 4,349,300 43.01 43.10 41.46 0 30,800 -2.9
19/08/2021
43.01
 2,721,600 43.24 43.24 42.69 471,000 454,100 1.6
18/08/2021
42.78
 1,951,000 42.69 43.19 42.69 65,100 65,000 0.0
17/08/2021
42.69
 2,801,700 42.83 43.05 42.55 452,400 452,400 0
16/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2021
43.05
 1,906,800 43.24 43.33 42.96 114,300 175,500 -5.8
13/08/2021
42.78
 3,618,700 41.93 42.78 41.88 514,700 515,600 0

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