CTCP FPT (fpt)

121
-4
(-3.20%)
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
(2025-04-16) 		17.10 15.85% 147,908,100 2,424,192 -602.9
107.90
126.30
121
2 tháng
(2025-03-17) 		-5 -3.85% 343,332,500 -28,358,089 -4,306.7
105.10
130
121
3 tháng
(2025-02-17) 		-18.60 -12.95% 440,163,300 -43,943,263 -6,453.8
105.10
144
121
6 tháng
(2024-11-18) 		-8.07 -6.07% 692,253,300 -60,241,380 -8,855.6
105.10
154.30
121
12 tháng
(2024-05-21) 		8.36 7.17% 1,302,204,000 -102,129,771 -14,467.4
105.10
154.30
121
24 tháng
(2023-05-29) 		64.45 106.44% 1,846,408,200 -104,423,597 -14,742.2
60.55
154.30
121
36 tháng
(2022-06-01) 		58.50 87.98% 2,139,383,900 -104,889,178 -14,737.7
48.02
154.30
121
60 tháng
(2020-06-11) 		102.19 447.94% 3,229,372,600 -99,930,688 -14,226.9
21.67
154.30
121
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
79.33
 1,591,700 79.08 80.10 78.30 0 0 0
03/10/2023
79.08
 2,006,900 79.93 80.19 78.47 0 10,700 -1.0
02/10/2023
79.93
 1,137,500 79.59 80.45 78.90 11,800 0 1.1
29/09/2023
79.59
 1,635,300 80.62 81.39 79.59 0 118,000 -11.0
28/09/2023
80.62
 1,764,400 80.88 80.88 78.39 18,300 0 1.7
27/09/2023
80.88
 4,510,400 80.19 80.88 77.53 76,200 11,800 6.1
26/09/2023
80.19
 2,154,100 80.88 81.91 79.85 0 0 0
25/09/2023
80.88
 2,097,100 82.93 83.71 80.88 55,800 18,300 3.6
22/09/2023
82.93
 6,861,000 83.02 83.19 79.42 100 82,700 -7.9
21/09/2023
83.02
 3,419,000 84.48 84.82 82.59 22,600 0 2.2
20/09/2023
84.48
 2,444,800 84.39 85.51 84.48 0 55,800 -5.5
19/09/2023
84.39
 3,583,600 83.11 84.39 82.25 0 100 -0.0
18/09/2023
83.11
 2,026,900 83.62 83.62 82.08 0 0 0
15/09/2023
83.62
 2,134,800 82.25 83.88 81.73 6,200 0 0.6
14/09/2023
82.25
 2,319,700 84.05 84.05 81.91 71,700 300 7.0
13/09/2023
84.05
 2,889,300 84.82 84.91 83.53 0 0 0
12/09/2023
84.82
 2,680,700 83.53 84.82 83.53 0 6,200 -0.6
11/09/2023
83.53
 5,149,800 83.71 85.34 81.73 0 276,700 -26.8
08/09/2023
83.71
 2,115,600 83.96 84.48 83.19 0 119,100 -11.6
07/09/2023
83.96
 3,249,600 84.91 86.45 83.71 1,000 29,300 -2.8
06/09/2023
84.91
 2,491,000 83.02 84.91 82.59 13,000 100 1.3
05/09/2023
83.02
 1,439,600 82.93 84.65 83.02 14,700 5,900 0.9
31/08/2023
82.93
 1,403,700 82.85 83.62 82.42 1,100 1,000 0.0
30/08/2023
82.85
 2,360,700 80.28 84.22 79.85 0 13,000 -1.2
29/08/2023
80.28
 1,547,400 80.62 80.62 79.59 0 14,700 -1.4
28/08/2023
80.62
 2,950,700 77.70 80.88 78.05 11,700 1,100 1.0
25/08/2023
77.70
 2,791,400 77.19 78.05 76.42 0 7,500 -0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023
77.19
 5,251,600 73.33 77.27 72.99 0 0 0
23/08/2023
73.33
 1,418,500 73.33 73.58 71.80 0 11,700 -1.0
22/08/2023
73.33
 2,330,300 72.82 73.33 70.36 3,000 8,500 -0.5
21/08/2023
72.82
 2,452,800 72.48 73.50 72.48 0 7,700 -0.7
18/08/2023
72.48
 4,243,700 72.90 74.52 71.46 0 2,500 -0.2
17/08/2023
72.90
 3,693,800 72.14 73.92 72.06 0 3,000 -0.3
16/08/2023
72.14
 2,595,400 71.21 72.23 70.53 0 8,900 -0.8
15/08/2023
71.21
 1,675,600 70.02 71.46 69.09 0 400 -0.0
14/08/2023
70.02
 1,014,100 69.51 70.53 69.51 0 200 -0.0
11/08/2023
69.51
 1,142,900 69.68 70.36 69.09 0 0 0
10/08/2023
69.68
 1,343,300 70.45 70.62 69.68 0 200 -0.0
09/08/2023
70.45
 982,700 71.38 71.80 70.36 0 200 -0.0
08/08/2023
71.38
 636,000 71.63 71.72 71.04 0 0 0
07/08/2023
71.63
 752,500 70.62 71.63 70.62 0 0 0
04/08/2023
70.62
 1,618,900 70.96 71.63 70.62 0 100 -0.0
03/08/2023
70.96
 907,900 70.79 71.38 70.28 0 1,400 -0.1
02/08/2023
70.79
 996,300 71.63 71.89 70.79 2,900 200 0.2
01/08/2023
71.63
 1,287,300 72.57 73.16 71.63 100 100 -0
31/07/2023
72.57
 1,471,500 71.55 72.74 71.55 14,600 700 1.2
28/07/2023
71.55
 898,400 70.96 71.55 70.45 0 2,900 -0.2
27/07/2023
70.96
 1,417,700 70.11 71.55 70.19 0 100 -0.0
26/07/2023
70.11
 1,270,800 68.92 70.11 68.75 300 14,600 -1.2
25/07/2023
68.92
 1,056,900 68.67 69.68 68.67 1,000 100 0.1
24/07/2023
68.67
 1,172,700 68.67 68.92 68.33 300 0 0.0
21/07/2023
68.67
 1,273,600 68.07 68.67 67.48 1,100 300 0.1
20/07/2023
68.07
 2,294,300 66.63 68.92 66.55 0 1,000 -0.1
19/07/2023
66.63
 689,000 66.72 66.89 66.38 0 300 -0.0
18/07/2023
66.72
 718,300 66.97 66.97 66.21 0 1,100 -0.1
17/07/2023
66.97
 1,153,300 66.29 67.14 66.55 15,100 0 1.2
14/07/2023
66.29
 2,635,000 64.26 66.38 64.51 200 0 0.0
13/07/2023
64.26
 1,252,400 63.75 64.26 63.92 0 0 0
12/07/2023
63.75
 879,100 63.58 64.17 63.50 0 15,100 -1.1
11/07/2023
63.58
 1,091,300 63.83 63.92 63.58 0 200 -0.0
10/07/2023
63.83
 1,154,300 63.83 64.34 63.50 2,300 0 0.2
07/07/2023
63.83
 896,300 63.24 64.00 62.90 0 0 0
06/07/2023
63.24
 1,517,000 63.41 63.75 62.73 1,900 0 0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023
63.41
 1,787,300 63.17 64.85 63.41 100 2,300 -0.2
04/07/2023
63.17
 1,082,800 62.96 63.32 62.81 0 0 0
03/07/2023
62.96
 1,039,600 62.66 63.25 62.66 0 1,900 -0.2
30/06/2023
62.66
 733,500 63.25 63.25 62.66 0 100 -0.0
29/06/2023
63.25
 447,800 63.61 63.61 63.03 0 9,000 -0.8
28/06/2023
63.61
 891,700 63.47 63.98 63.39 0 0 0
27/06/2023
63.47
 1,431,700 62.37 63.61 62.66 3,400 0 0.3
26/06/2023
62.37
 794,100 61.94 62.52 61.64 0 0 0
23/06/2023
61.94
 739,300 62.30 62.37 61.79 0 12,000 -1.0
22/06/2023
62.30
 1,019,700 62.52 63.03 61.72 1,400 27,400 -2.2
21/06/2023
62.52
 705,800 62.30 62.96 62.23 0 0 0
20/06/2023
62.30
 944,500 61.72 62.52 61.72 0 0 0
19/06/2023
61.72
 663,200 61.57 62.30 61.57 0 1,400 -0.1
16/06/2023
61.57
 2,231,500 61.28 62.81 60.77 0 100 -0.0
15/06/2023
61.28
 798,600 61.35 61.50 60.92 0 0 0
14/06/2023
61.35
 658,600 61.50 61.79 61.28 0 0 0
13/06/2023
61.50
 466,800 61.86 61.86 61.43 0 0 0
12/06/2023
61.86
 519,700 61.64 61.86 60.92 0 0 0
09/06/2023
61.64
 680,200 60.92 61.72 60.99 900 4,400 -0.3
08/06/2023
60.92
 1,244,500 61.94 61.94 60.84 0 0 0
07/06/2023
61.94
 705,800 62.15 62.23 61.43 0 0 0
06/06/2023
62.15
 514,000 61.94 62.15 61.72 1,700 900 0.1
05/06/2023
61.94
 1,425,500 61.06 62.08 61.06 0 0 0
02/06/2023
61.06
 735,900 60.84 61.43 60.55 0 1,800 -0.2
01/06/2023
60.84
 537,300 61.28 61.28 60.55 0 1,700 -0.1
31/05/2023
61.28
 839,400 61.21 61.35 60.55 0 0 0
30/05/2023
61.21
 1,659,100 60.55 61.86 60.41 16,000 300 1.3
29/05/2023
60.55
 879,600 60.55 60.99 60.41 0 1,000 -0.1
26/05/2023
60.55
 864,400 60.62 60.77 59.97 0 0 0
25/05/2023
60.62
 1,341,300 59.24 60.77 59.02 0 0 0
24/05/2023
59.24
 464,300 59.46 59.82 59.09 0 6,500 -0.5
23/05/2023
59.46
 604,600 60.11 60.11 59.31 0 0 0
22/05/2023
60.11
 532,700 59.97 60.33 59.75 0 0 0
19/05/2023
59.97
 1,016,100 60.19 60.70 59.60 0 2,000 -0.2
18/05/2023
60.19
 1,446,100 59.39 60.48 59.31 0 0 0
17/05/2023
59.39
 976,200 59.39 60.26 59.09 1,900 10,000 -0.7
16/05/2023
59.39
 766,500 59.02 59.53 58.88 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |