CTCP FPT (fpt)

50.40
0.20
(0.40%)
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)
19/08/2025
89.02
 9,153,600 89.28 90.08 88.75 850,000 2,420,200 -157.7
18/08/2025
89.19
 11,392,300 89.99 91.41 88.75 1,165,400 2,794,700 -164.4
15/08/2025
89.99
 18,622,300 92.12 93.01 89.90 1,138,700 6,102,200 -507.7
14/08/2025
92.12
 17,905,400 93.90 93.90 92.03 4,045,100 7,647,500 -375.0
13/08/2025
93.28
 21,845,000 95.50 95.67 93.10 1,869,100 12,076,100 -1,077.6
12/08/2025
95.41
 11,011,800 95.32 96.03 94.61 1,999,200 3,598,000 -171.3
11/08/2025
94.43
 10,278,500 93.99 97.18 93.45 1,231,900 2,384,600 -122.9
08/08/2025
93.72
 9,184,800 94.52 95.32 93.01 1,669,900 2,941,000 -134.2
07/08/2025
94.25
 9,565,800 93.72 95.32 93.10 1,027,500 4,503,500 -367.8
06/08/2025
93.10
 11,814,200 94.08 94.25 92.74 1,245,900 8,600,200 -772.3
05/08/2025
93.90
 11,395,000 94.96 96.47 93.19 1,877,500 3,123,700 -133.0
04/08/2025
94.61
 4,617,800 94.52 94.61 93.01 802,700 1,840,200 -109.4
01/08/2025
94.96
 10,891,500 92.03 95.32 90.08 1,479,500 4,256,400 -287.6
31/07/2025
92.30
 8,944,200 94.16 94.87 92.12 461,900 2,663,400 -230.1
30/07/2025
94.16
 7,488,200 94.96 95.85 93.45 1,226,200 2,319,700 -116.5
29/07/2025
94.08
 16,059,500 98.78 99.05 94.08 551,100 6,189,200 -615.4
28/07/2025
98.78
 7,611,000 98.34 99.05 98.07 688,600 2,037,800 -149.7
25/07/2025
98.25
 5,137,000 98.60 98.96 98.07 112,900 2,120,600 -222.3
24/07/2025
98.60
 6,420,800 99.40 99.49 98.34 1,978,600 2,964,300 -109.7
23/07/2025
99.22
 4,795,100 99.67 100.11 98.78 147,300 878,700 -82.0
22/07/2025
99.49
 6,889,600 97.89 99.58 96.47 2,768,500 2,274,500 55.7
21/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
21/07/2025
97.89
 7,563,700 99.76 99.76 97.89 415,800 1,698,200 -142.6
18/07/2025
97.24
 6,494,600 98.78 98.78 97.24 199,100 1,479,600 -162.3
17/07/2025
98.01
 8,334,200 97.78 99.63 97.24 2,113,200 2,447,800 -42.8
16/07/2025
97.47
 5,063,000 97.78 98.01 96.54 882,000 862,300 2.5
15/07/2025
97.24
 5,600,000 97.70 98.63 97.24 1,462,000 815,700 82.0
14/07/2025
98.09
 5,978,400 98.17 98.71 96.47 1,506,800 992,500 64.8
11/07/2025
97.70
 10,736,000 96.47 98.78 96.16 2,921,600 2,590,800 41.1
10/07/2025
95.62
 5,180,200 95.54 96.70 95.31 1,704,600 1,293,700 51.0
09/07/2025
94.77
 12,198,400 96.31 96.39 94.38 3,902,000 4,583,900 -83.5
08/07/2025
96.08
 8,064,200 95.77 97.01 95.70 4,269,000 1,499,400 345.8
07/07/2025
95.54
 6,382,800 95.16 96.24 94.92 3,096,200 772,100 287.9
04/07/2025
94.54
 12,825,000 91.45 95.23 91.37 4,541,800 809,300 452.2
03/07/2025
91.07
 6,304,300 91.45 92.45 90.91 815,600 550,300 31.7
02/07/2025
91.53
 3,661,700 91.45 91.61 90.76 435,500 482,400 -5.5
01/07/2025
91.68
 4,609,400 91.84 92.22 91.22 1,150,400 713,500 51.9
30/06/2025
91.22
 6,859,100 90.99 92.22 90.76 1,219,600 1,205,700 1.8
27/06/2025
90.53
 5,263,200 90.29 91.30 90.22 438,800 2,060,300 -191.0
26/06/2025
90.29
 4,132,300 91.07 91.30 89.99 302,200 1,732,400 -167.4
25/06/2025
90.37
 6,000,700 90.29 92.15 90.29 1,105,000 649,400 54.1
24/06/2025
89.91
 4,271,900 89.75 90.29 89.75 1,750,500 1,360,200 45.5
23/06/2025
89.44
 4,587,300 89.14 89.75 88.36 1,872,800 1,533,600 39.4
20/06/2025
89.60
 4,339,400 89.60 90.22 89.37 981,300 2,335,900 -157.2
19/06/2025
89.52
 5,404,900 90.29 90.37 89.29 132,100 3,478,100 -388.9
18/06/2025
90.29
 6,556,700 91.68 92.22 89.83 1,500,000 2,841,200 -157.6
17/06/2025
91.68
 4,600,300 91.84 92.07 91.22 1,988,300 151,500 218.1
16/06/2025
91.84
 8,069,100 88.83 92.45 88.75 3,187,700 521,400 314.2
13/06/2025
89.06
 6,161,700 89.52 89.91 88.67 706,000 1,222,100 -59.8
12/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
12/06/2025
90.29
 4,153,100 90.76 90.83 89.91 1,142,800 1,504,100 -42.3
11/06/2025
90.22
 5,744,300 88.84 90.45 88.84 1,536,000 530,800 117.8
10/06/2025
88.53
 3,359,000 89.53 89.83 88.53 460,260 0 -80.4
09/06/2025
88.92
 3,054,700 88.38 89.45 88.00 813,884 0 25.3
06/06/2025
88.00
 5,383,000 89.38 89.38 88.00 1,111,889 0 -83.0
05/06/2025
89.38
 2,302,800 89.60 89.76 89.15 185,615 0 -32.1
04/06/2025
89.60
 2,873,300 90.29 90.45 89.15 1,316,543 0 -33.5
03/06/2025
89.83
 3,398,600 89.30 90.29 88.99 462,061 0 -104.2
02/06/2025
88.84
 2,916,400 89.15 89.60 88.46 357,073 0 -69.1
30/05/2025
89.15
 4,038,000 90.29 90.45 89.15 407,710 0 -24.0
29/05/2025
89.60
 2,933,000 91.06 91.06 89.60 230,111 0 -22.5
28/05/2025
90.60
 3,933,600 91.21 91.36 89.91 550,843 0 -10.2
27/05/2025
91.06
 5,498,200 89.83 91.36 89.83 1,793,700 727,400 126.9
26/05/2025
89.76
 4,023,400 89.30 90.14 88.00 224,945 0 -39.6
23/05/2025
89.60
 4,440,500 89.30 90.14 88.76 568,000 1,649,400 -126.2
22/05/2025
89.38
 6,350,700 89.60 89.99 88.46 1,411,606 0 -131.4
21/05/2025
90.52
 6,024,400 91.82 91.82 89.53 1,399,290 0 -123.1
20/05/2025
91.21
 7,911,300 89.38 91.29 89.38 859,256 0 -319.2
19/05/2025
90.45
 9,916,700 90.91 92.21 89.22 2,685,378 0 21.7
16/05/2025
92.59
 8,012,200 95.27 95.42 92.51 1,137,632 0 -228.3
15/05/2025
95.65
 7,806,300 96.80 97.10 94.58 4,177,353 0 158.1
14/05/2025
96.64
 12,080,300 91.82 96.64 91.82 4,988,400 611,300 540.6
13/05/2025
91.44
 8,565,900 91.82 92.05 90.75 3,836,500 2,556,300 153.3
12/05/2025
90.52
 8,715,200 89.53 90.83 89.30 3,261,700 1,233,500 239.2
09/05/2025
88.76
 8,496,900 87.46 89.07 86.85 3,906,700 3,297,700 70.9
08/05/2025
87.46
 12,644,900 84.48 87.69 83.41 3,754,700 3,484,200 31.0
07/05/2025
83.94
 3,926,800 83.87 85.09 83.33 1,485,300 1,697,700 -23.1
06/05/2025
83.94
 5,686,200 83.10 84.94 83.10 1,994,400 1,675,700 35.0
05/05/2025
83.10
 7,167,600 83.79 83.94 81.80 2,391,269 0 -230.7
29/04/2025
83.71
 2,945,500 83.87 84.55 83.48 657,400 1,059,200 -44.0
28/04/2025
83.79
 3,853,700 85.70 86.01 83.56 336,600 1,281,900 -104.1
25/04/2025
86.01
 5,384,100 85.70 86.01 84.32 1,070,800 2,397,200 -147.4
24/04/2025
85.70
 7,740,100 85.32 87.00 84.63 3,078,300 3,162,300 -9.8
23/04/2025
84.48
 5,710,800 85.47 85.47 82.41 1,478,800 2,771,600 -142.0
22/04/2025
84.48
 9,127,300 84.94 85.09 79.58 1,525,500 2,678,000 -123.4
21/04/2025
85.47
 4,332,300 85.70 86.08 84.17 1,870,200 463,100 156.7
18/04/2025
85.40
 7,485,500 84.55 88.00 84.55 3,621,800 1,221,100 270.5
17/04/2025
83.71
 8,580,100 80.35 85.17 80.27 2,780,200 1,748,000 110.4
16/04/2025
82.56
 18,032,200 87.62 88.69 82.56 1,269,500 5,799,400 -498.1
15/04/2025
88.76
 7,762,400 88.84 89.53 87.00 2,298,100 2,626,100 -37.4
14/04/2025
90.68
 9,217,400 91.82 91.82 87.23 2,898,500 4,566,900 -193.6
11/04/2025
90.68
 19,224,000 89.53 90.68 87.46 6,437,800 5,421,300 119.0
10/04/2025
86.16
 1,005,400 86.16 86.16 86.16 36,300 333,400 -33.5
09/04/2025
80.58
 16,893,300 74.84 82.64 74.84 6,537,000 4,164,900 253.1
08/04/2025
80.42
 16,276,400 81.11 82.64 80.42 3,173,700 6,223,600 -321.2
04/04/2025
86.47
 21,574,500 80.80 87.16 80.80 4,597,900 10,311,900 -612.8
03/04/2025
86.85
 11,484,900 87.77 89.99 86.85 1,615,800 4,565,200 -337.3
02/04/2025
93.35
 3,920,200 92.74 93.58 92.44 807,000 1,102,000 -35.9
01/04/2025
92.21
 7,824,300 93.35 93.51 90.91 2,288,900 2,813,300 -63.7
31/03/2025
92.59
 5,406,300 94.43 94.43 92.59 1,546,000 2,437,700 -108.4
28/03/2025
94.88
 2,944,800 96.49 96.72 94.88 425,400 1,081,500 -81.9
27/03/2025
96.57
 6,464,400 93.35 96.80 92.67 2,199,100 1,921,300 35.2

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