CTCP FPT (fpt)

104.90
-0.20
(-0.19%)
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
(2025-03-10) 		-34.20 -24.55% 178,318,500 -39,037,718 -4,796.5
105.10
139.30
105.10
2 tháng
(2025-02-07) 		-41 -28.06% 263,119,500 -45,919,839 -5,761.1
105.10
146.10
105.10
3 tháng
(2025-01-08) 		-43.20 -29.13% 332,128,800 -58,605,478 -7,634.2
105.10
154.30
105.10
6 tháng
(2024-10-10) 		-35.62 -25.31% 580,665,500 -68,147,496 -8,972.1
105.10
154.30
105.10
12 tháng
(2024-04-15) 		9.39 9.81% 1,177,287,700 -105,947,352 -14,028.1
93.48
154.30
105.10
24 tháng
(2023-04-19) 		47.32 81.89% 1,661,219,800 -106,989,830 -14,136.5
57.05
154.30
105.10
36 tháng
(2022-04-25) 		43.60 70.90% 2,002,976,300 -104,170,211 -13,767.5
48.02
154.30
105.10
60 tháng
(2020-05-04) 		83.72 391.64% 3,087,059,910 -102,506,641 -13,617.6
21.38
154.30
105.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
130.59
 9,669,200 127.11 131.88 125.72 513,300 2,228,800 -221.9
18/06/2024
127.11
 6,680,000 127.91 128.80 127.11 522,200 2,860,600 -301.8
17/06/2024
127.91
 4,867,600 130.09 130.49 127.61 293,100 1,149,700 -111.0
14/06/2024
130.09
 6,406,200 129.20 131.68 128.11 1,068,900 2,210,200 -148.5
13/06/2024
129.10
 8,136,200 132.77 132.87 129.10 346,000 5,350,800 -656.1
12/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
12/06/2024
131.09
 11,215,500 127.01 131.78 126.91 547,200 4,327,900 -495.3
11/06/2024
125.65
 6,327,300 123.76 125.65 122.73 244,830 2,045,794 -260.0
10/06/2024
123.50
 3,775,400 123.07 124.36 122.64 126,397 1,280,416 -165.6
07/06/2024
121.79
 3,756,900 120.93 121.79 120.50 1,101,764 1,278,400 -24.9
06/06/2024
119.73
 5,211,800 120.33 121.53 119.04 334,694 1,928,800 -224.1
05/06/2024
120.16
 6,321,600 120.07 124.27 119.81 1,534,600 1,972,800 -61.0
04/06/2024
119.30
 7,009,800 119.21 119.47 118.18 1,943,500 1,234,600 98.5
03/06/2024
117.41
 7,773,600 115.78 118.01 115.53 1,244,000 1,988,200 -101.8
31/05/2024
115.44
 2,633,500 115.78 117.33 114.75 533,900 178,700 47.7
30/05/2024
115.78
 7,261,300 114.75 115.78 113.12 1,348,900 2,876,100 -202.7
29/05/2024
116.38
 5,837,600 117.58 118.53 115.61 2,417,100 1,668,200 101.5
28/05/2024
117.50
 4,625,300 114.92 117.50 114.15 1,121,900 533,900 78.9
27/05/2024
113.90
 5,157,800 114.07 114.50 112.01 1,006,600 786,500 29.8
24/05/2024
113.12
 13,375,600 118.36 118.36 112.01 607,000 3,271,600 -355.4
23/05/2024
117.93
 3,621,500 117.93 118.18 115.78 0 1,372,900 -187.1
22/05/2024
118.36
 4,511,800 118.27 119.81 116.73 455,800 1,006,600 -75.9
21/05/2024
116.64
 3,471,900 114.92 116.64 114.50 277,700 607,700 -44.4
20/05/2024
114.07
 2,013,500 115.95 116.73 114.07 800 27,900 -3.7
17/05/2024
115.35
 2,306,400 116.13 116.64 114.67 424,752 916,500 -66.0
16/05/2024
116.13
 3,119,000 116.30 117.76 115.10 5,400 277,700 -37.1
15/05/2024
115.01
 3,653,100 112.78 115.35 112.61 200 800 -0.1
14/05/2024
111.92
 2,304,600 111.49 112.95 111.15 3,900 100 0.5
13/05/2024
111.24
 1,852,200 112.61 112.78 110.47 0 39,400 -5.1
10/05/2024
112.35
 3,789,700 112.61 113.38 110.81 0 380,200 -49.8
09/05/2024
111.75
 2,203,300 112.01 113.90 111.49 0 3,900 -0.5
08/05/2024
112.35
 3,017,800 111.58 112.35 110.89 100 0 0.0
07/05/2024
112.61
 3,122,800 109.78 112.87 109.09 19,400 4,200 1.9
06/05/2024
109.44
 2,704,600 108.49 109.44 106.78 13,000 0 1.6
03/05/2024
107.98
 3,191,200 109.86 110.12 107.72 3,200 100 0.4
02/05/2024
109.18
 3,469,300 106.18 110.64 105.92 5,100 19,300 -1.8
26/04/2024
105.66
 3,396,500 105.49 107.55 104.80 0 13,000 -1.6
25/04/2024
105.66
 5,707,700 105.06 109.78 104.55 0 3,200 -0.4
24/04/2024
103.00
 10,158,700 97.43 103.00 97.09 1,800 5,100 -0.4
23/04/2024
96.31
 4,037,600 95.11 97.17 94.26 0 0 0
22/04/2024
94.60
 2,397,300 94.34 95.54 93.40 0 21,900 -2.4
19/04/2024
93.48
 5,361,100 94.77 95.37 93.48 0 6,600 -0.7
17/04/2024
95.89
 1,943,300 97.00 97.00 95.71 0 10,900 -1.2
16/04/2024
96.91
 3,642,700 96.06 97.09 95.63 0 7,700 -0.9
15/04/2024
95.71
 3,701,900 99.06 99.14 95.63 100 0 0.0
12/04/2024
99.06
 1,367,300 99.40 99.40 98.03 13,100 0 1.5
11/04/2024
98.54
 1,549,400 97.34 98.97 97.17 0 0 0
10/04/2024
97.60
 1,791,100 97.34 99.14 97.17 800 100 0.1
09/04/2024
96.91
 1,432,500 96.57 97.09 96.49 0 13,100 -1.5
08/04/2024
96.57
 1,952,000 97.51 97.51 96.57 0 0 0
05/04/2024
97.51
 2,759,000 97.00 98.37 96.57 0 800 -0.1
04/04/2024
97.77
 2,359,500 98.63 99.32 97.77 8,400 0 1.0
03/04/2024
98.72
 2,549,000 99.57 100.34 98.72 0 4,800 -0.6
02/04/2024
100.34
 2,285,800 98.97 100.34 98.97 0 200 -0.0
01/04/2024
100.17
 1,974,600 99.49 100.86 98.80 1,700 8,400 -0.8
29/03/2024
99.92
 1,343,500 99.83 100.52 99.49 0 200 -0.0
28/03/2024
100.43
 2,803,200 99.40 100.69 98.89 0 0 0
27/03/2024
98.80
 1,320,200 98.37 98.89 97.86 0 1,700 -0.2
26/03/2024
98.63
 1,693,300 97.77 99.06 97.43 0 6,200 -0.7
25/03/2024
97.77
 2,794,400 97.86 98.72 97.60 0 2,100 -0.2
22/03/2024
98.54
 2,414,800 99.74 99.74 98.20 0 0 0
21/03/2024
99.66
 3,757,800 98.80 99.66 98.29 0 200 -0.0
20/03/2024
98.20
 3,475,700 96.31 98.63 95.28 0 0 0
19/03/2024
96.06
 3,315,400 96.91 96.91 95.28 6,400 0 0.7
18/03/2024
96.91
 5,884,600 99.32 99.32 95.28 100 0 0.0
15/03/2024
99.49
 3,838,400 100.17 100.17 98.20 0 5,500 -0.6
14/03/2024
100.34
 3,463,000 101.63 101.63 99.23 5,400 6,400 -0.1
13/03/2024
100.34
 5,114,200 96.74 100.34 96.06 3,900 100 0.4
12/03/2024
95.97
 2,907,800 94.34 97.34 94.34 0 0 0
11/03/2024
94.34
 3,381,500 94.34 97.34 94.34 0 5,400 -0.6
08/03/2024
94.34
 3,115,600 95.46 96.57 93.91 238,019 238,700 -0.1
07/03/2024
95.46
 4,037,600 93.57 97.69 92.80 1,212,150 1,225,360 -1.4
06/03/2024
93.48
 2,491,100 94.34 94.68 93.23 156,700 156,700 0
05/03/2024
94.94
 3,383,000 95.54 95.54 94.26 1,290,600 1,293,819 -0.4
04/03/2024
95.54
 3,087,100 95.20 95.89 95.03 74,500 75,500 -0.1
01/03/2024
95.03
 4,019,400 93.66 95.54 93.57 942,000 942,000 0
29/02/2024
93.48
 2,824,800 92.80 93.83 92.37 151,386 149,300 0.2
28/02/2024
93.05
 3,461,700 92.63 93.05 91.17 936,200 937,540 -0.1
27/02/2024
92.54
 2,800,800 93.05 93.91 92.11 1,696,400 1,700,401 -0.4
26/02/2024
92.63
 4,466,700 89.11 92.63 88.77 470,000 472,086 -0.2
23/02/2024
89.11
 4,103,500 90.48 91.51 88.60 1,054,500 1,054,540 -0.0
22/02/2024
89.71
 1,718,700 90.82 90.91 89.71 492,500 492,563 -0.0
21/02/2024
90.82
 3,137,500 89.20 91.68 88.77 683,300 683,324 -0.0
20/02/2024
89.45
 1,844,300 90.22 90.22 89.20 2,046,100 2,040,000 0.6
19/02/2024
90.05
 2,031,800 90.48 91.77 90.05 914,500 911,500 0.3
16/02/2024
90.14
 2,066,000 89.20 90.14 89.02 272,100 284,200 -1.3
15/02/2024
89.20
 2,248,400 90.22 90.48 89.02 1,254,020 1,253,320 0.1
07/02/2024
89.97
 2,125,400 89.80 90.05 89.11 300,500 318,700 -1.9
06/02/2024
89.28
 1,884,300 88.85 90.05 88.25 1,688,602 1,676,572 -2.0
05/02/2024
88.77
 2,694,400 87.48 89.28 87.39 295,800 302,100 -0.7
02/02/2024
87.48
 2,876,100 85.94 87.65 85.85 972,481 972,400 0.0
01/02/2024
85.68
 7,793,700 82.25 85.68 82.08 7,400 31,300 -2.4
31/01/2024
82.08
 1,381,500 81.99 82.33 81.91 100 500 -0.0
30/01/2024
81.99
 949,000 82.25 82.25 81.82 0 0 0
29/01/2024
82.25
 1,060,700 82.25 82.42 81.73 0 7,400 -0.7
26/01/2024
82.25
 925,400 81.91 82.51 81.73 0 100 -0.0
25/01/2024
81.56
 845,100 81.56 82.08 81.30 0 0 0
24/01/2024
81.48
 1,722,100 82.16 82.16 81.39 1,000 18,000 -1.6
23/01/2024
81.99
 1,480,400 82.42 82.68 81.82 0 23,900 -2.3
22/01/2024
82.68
 1,108,000 83.02 83.02 82.16 0 900 -0.1
19/01/2024
82.59
 1,493,200 82.33 83.11 82.08 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |