CTCP FPT (fpt)

53.10
2.70
(5.36%)
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)
12/08/2021
42.24
 8,399,400 43.14 43.23 42.06 524,800 524,800 0
11/08/2021
43.28
 4,883,200 44.00 44.04 43.28 914,900 917,400 -0.2
10/08/2021
44.04
 2,680,700 44.27 44.31 43.95 300,000 300,200 0.0
09/08/2021
43.91
 2,934,500 43.68 44.00 43.19 855,800 797,000 5.7
06/08/2021
43.50
 3,413,900 43.59 43.77 43.14 500 0 0.0
05/08/2021
43.50
 2,485,600 42.87 43.68 42.74 3,300 3,000 0.0
04/08/2021
43.05
 2,772,100 43.19 43.32 42.74 7,600 58,800 -4.9
03/08/2021
43.14
 3,607,200 43.14 43.23 42.65 0 500 0.0
02/08/2021
43.05
 4,275,900 42.33 43.50 42.33 4,500 3,300 0.1
30/07/2021
42.33
 4,525,900 42.11 42.69 41.79 3,074,300 3,079,400 -0.5
29/07/2021
42.06
 3,712,900 41.43 42.29 41.30 15,380 15,030 0.3
28/07/2021
41.43
 3,346,700 41.79 42.20 41.30 2,630 2,450 0.2
27/07/2021
41.97
 5,007,000 42.51 42.74 41.66 1,727,600 1,730,100 -0.2
26/07/2021
42.20
 5,773,100 40.66 42.29 40.62 167,450 167,800 -0.3
23/07/2021
40.75
 6,755,700 40.26 41.84 39.94 994,600 996,300 -0.2
22/07/2021
40.26
 4,445,600 38.82 40.35 38.82 2,997 2,997 0
21/07/2021
39.00
 3,369,200 39.09 39.58 38.77 579,900 595,700 -1.4
20/07/2021
39.09
 2,553,700 38.19 39.09 37.78 1,088,300 1,093,000 -0.4
19/07/2021
38.14
 3,288,800 38.37 38.91 38.05 34,000 34,000 0
16/07/2021
39.09
 2,285,700 38.68 39.63 38.50 0 0 0
15/07/2021
38.46
 2,714,600 38.14 39.00 38.14 2,000 2,000 0
14/07/2021
38.37
 2,433,500 39.45 39.45 38.14 173,700 173,700 0
13/07/2021
39.18
 2,207,400 39.13 39.31 38.28 427,500 427,500 0
12/07/2021
38.77
 6,764,400 39.99 40.39 37.65 85,150 85,350 -0.2
09/07/2021
40.39
 2,947,000 40.35 41.43 39.99 1,341,900 1,341,900 0
08/07/2021
40.44
 2,375,400 40.71 40.75 40.08 241,922 253,122 0
07/07/2021
40.75
 4,910,200 39.18 40.98 38.28 127,230 130,190 -2.6
06/07/2021
39.18
 2,640,500 41.66 41.88 39.18 118,610 118,360 0.2
05/07/2021
41.75
 2,934,200 42.78 42.78 40.98 347,142 346,992 -0.1
02/07/2021
41.39
 3,873,500 40.21 41.66 40.03 43,100 35,400 0.7
01/07/2021
40.03
 1,700,100 39.67 40.03 39.63 0 0 0
30/06/2021
39.63
 1,651,100 40.08 40.12 39.63 52,333 52,583 -0.2
29/06/2021
39.90
 4,897,800 39.00 40.08 38.86 677,500 682,200 -0.4
28/06/2021
38.59
 1,858,800 38.77 38.77 38.46 490 510 0.0
25/06/2021
38.37
 1,503,400 38.14 38.46 37.92 0 2,940 -2.5
24/06/2021
38.14
 1,657,800 37.96 38.23 37.78 553,400 553,400 0.0
23/06/2021
38.23
 1,599,900 38.41 38.55 37.87 1,510,400 1,515,400 -0.4
22/06/2021
38.46
 1,760,300 38.77 39.00 38.46 1,415,000 1,415,000 0
21/06/2021
38.55
 3,878,300 37.65 38.86 37.47 2,580 2,340 0.2
18/06/2021
37.74
 1,681,700 37.42 37.92 37.24 23,700 31,700 -0.7
17/06/2021
37.20
 2,236,400 36.97 37.42 36.97 0 0 0
16/06/2021
37.42
 2,462,000 37.47 38.10 37.24 312,400 332,000 -1.6
15/06/2021
37.47
 1,778,700 37.74 38.05 37.47 200 3,800 -0.3
14/06/2021
37.74
 2,547,600 37.60 38.10 37.38 196,657 196,657 0
11/06/2021
37.60
 2,359,600 36.70 37.78 36.61 80,000 80,000 0
10/06/2021
36.88
 2,214,900 36.79 37.15 36.48 36,365 36,385 0.0
09/06/2021
36.79
 3,576,100 36.30 36.97 35.58 0 0 0
08/06/2021
36.39
 3,486,000 36.93 37.38 36.30 140,000 140,000 0
07/06/2021
37.24
 3,711,200 38.10 38.14 36.48 56,000 55,860 0.1
04/06/2021
38.14
 3,820,600 38.28 38.32 37.74 0 0 0
03/06/2021
38.37
 3,190,800 38.28 38.46 37.96 1,304,970 1,304,970 0
02/06/2021
38.50
 3,053,900 39.22 39.40 38.28 2,186,105 2,187,605 -0.1
01/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/06/2021
39.22
 3,495,000 39.58 39.85 39.18 0 0 0
31/05/2021
37.95
 3,237,700 37.01 37.98 36.70 898,106 898,106 0
28/05/2021
36.74
 1,874,300 36.43 36.82 36.32 100 0 0.1
27/05/2021
36.36
 1,745,800 36.94 36.98 36.24 122,912 122,912 0
26/05/2021
36.94
 1,992,800 36.51 37.01 36.32 1,229,124 1,229,124 0
25/05/2021
36.36
 2,156,300 36.24 36.90 35.97 70 110 0.0
24/05/2021
36.24
 2,669,500 36.36 36.39 35.70 75,040 75,040 0
21/05/2021
36.36
 3,222,700 36.55 37.44 36.05 3,664,800 3,667,500 -0.3
20/05/2021
37.01
 3,523,900 35.19 37.01 35.04 60,173 60,243 -0.1
19/05/2021
35.19
 2,876,300 33.91 35.31 33.64 2,000 2,000 0
18/05/2021
33.72
 2,133,500 33.49 33.88 33.41 12,080 11,790 0.3
17/05/2021
33.22
 1,744,500 33.26 33.57 33.02 2,562,100 27,200 229.9
14/05/2021
32.87
 1,858,700 32.67 33.41 32.60 52,500 52,000 0.0
13/05/2021
32.56
 2,558,300 32.95 33.10 32.56 210,900 213,900 -0.3
12/05/2021
33.10
 1,844,500 32.95 33.10 32.67 2,090 2,390 -0.3
11/05/2021
33.02
 2,078,700 33.33 33.57 33.02 20,530 20,780 -0.2
10/05/2021
33.26
 4,504,300 32.21 33.33 32.17 77,000 80,200 -0.3
07/05/2021
32.17
 2,705,900 32.05 32.56 31.90 4,500 4,600 -0.1
06/05/2021
32.05
 1,969,000 32.17 32.36 31.86 0 0 0
05/05/2021
32.13
 2,321,300 32.75 32.75 32.05 2,590 2,590 0
04/05/2021
32.13
 2,362,100 31.01 32.36 31.01 106,360 106,360 0
29/04/2021
31.36
 2,095,500 31.32 31.70 31.32 13,340 13,340 0
28/04/2021
31.32
 1,366,700 31.05 31.51 31.05 360,949 366,449 -0.4
27/04/2021
31.28
 1,287,100 31.16 31.55 31.05 525,000 525,000 0
26/04/2021
31.39
 2,551,300 31.98 32.09 31.20 565,000 565,000 0
23/04/2021
32.17
 3,166,400 31.01 32.17 30.89 4,000 4,550 -0.4
22/04/2021
31.01
 2,271,200 31.78 32.52 31.01 15,360 15,300 0.0
20/04/2021
32.13
 4,742,800 31.70 32.91 31.63 30,286 30,286 0
19/04/2021
31.59
 2,380,800 31.01 31.59 30.81 116,990 116,990 0
16/04/2021
30.89
 2,194,600 30.93 31.47 30.54 40,100 40,160 0.0
15/04/2021
31.01
 2,096,200 31.39 31.55 30.93 0 0 0
14/04/2021
31.39
 2,530,600 31.01 31.39 30.81 0 3,300 -0.3
13/04/2021
31.28
 2,038,100 31.78 31.86 31.20 1,381,200 1,381,200 0
12/04/2021
31.82
 2,022,500 31.94 31.94 31.59 97,000 119,800 -1.9
09/04/2021
31.82
 3,970,400 30.97 32.17 30.97 99,549 99,939 -0.3
08/04/2021
30.85
 1,609,800 31.08 31.24 30.81 50,000 51,500 -1.2
07/04/2021
30.85
 1,503,800 30.70 30.89 30.66 55,370 55,180 0.2
06/04/2021
30.77
 1,505,800 30.66 31.01 30.66 114,000 108,000 0.5
05/04/2021
30.85
 1,487,000 31.16 31.20 30.58 127,140 127,050 0.1
02/04/2021
30.93
 1,950,200 31.16 31.20 30.93 4,200 4,290 -0.1
01/04/2021
30.89
 2,500,900 30.19 30.89 30.19 0 7,000 -0.6
31/03/2021
30.12
 1,373,400 29.88 30.27 29.69 4,660 4,750 -0.1
30/03/2021
29.88
 1,512,500 30.19 30.23 29.84 203,200 201,000 0.2
29/03/2021
30.08
 1,997,700 29.65 30.27 29.50 400 7,900 -0.6
26/03/2021
29.50
 2,672,600 29.53 29.77 28.88 0 0 0
25/03/2021
29.69
 2,305,400 30.04 30.04 29.65 50,000 53,200 -0.2
24/03/2021
29.84
 2,480,100 30.19 30.58 29.65 308,400 281,500 2.3
23/03/2021
30.54
 2,201,700 30.43 31.01 30.35 131,500 131,500 0

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