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)
26/03/2025
94.12
 9,734,600 96.80 96.80 93.89 888,200 3,338,900 -304.9
25/03/2025
96.80
 5,629,200 99.32 99.40 96.80 570,700 1,770,400 -152.8
24/03/2025
98.71
 5,090,200 98.33 98.94 97.41 1,327,800 1,395,700 -8.7
21/03/2025
97.95
 6,424,800 95.65 98.71 95.65 1,238,700 1,015,900 28.9
20/03/2025
95.65
 8,203,400 95.34 97.03 95.27 2,283,600 4,499,500 -277.7
19/03/2025
95.34
 18,128,400 99.55 99.93 94.50 2,056,200 10,470,900 -1,061.7
18/03/2025
99.48
 5,508,500 99.55 101.16 99.48 831,800 3,362,400 -330.5
17/03/2025
99.48
 6,707,000 100.70 101.08 99.17 474,300 2,621,200 -279.9
14/03/2025
100.55
 16,094,000 103.76 104.30 100.09 497,800 5,303,300 -639.2
13/03/2025
104.45
 3,610,200 104.14 105.60 104.14 869,637 894,930 -3.4
12/03/2025
103.99
 6,185,000 105.37 106.13 103.99 545,200 2,706,300 -295.1
11/03/2025
105.21
 5,784,400 105.60 105.98 104.83 1,411,500 1,974,400 -77.5
10/03/2025
106.59
 5,323,000 108.28 108.28 106.52 1,525,700 2,658,100 -158.6
07/03/2025
108.20
 2,954,500 108.43 109.19 107.97 788,700 1,522,700 -103.9
06/03/2025
108.35
 6,417,100 106.75 109.81 106.75 2,079,100 2,420,100 -48.7
05/03/2025
106.44
 2,851,100 107.13 107.20 106.44 610,100 776,300 -23.1
04/03/2025
107.13
 3,471,300 106.75 107.59 106.59 1,336,300 1,240,300 13.5
03/03/2025
107.51
 2,533,900 107.51 108.20 107.36 959,800 1,478,200 -72.9
28/02/2025
107.36
 4,694,400 107.20 107.97 106.36 1,664,900 2,059,200 -55.0
27/02/2025
108.12
 3,421,700 108.66 108.81 107.66 1,519,100 1,439,400 11.2
26/02/2025
108.51
 3,323,400 106.44 108.51 106.29 917,400 1,006,600 -12.0
25/02/2025
106.36
 6,810,400 107.43 107.43 105.75 1,784,200 3,157,600 -190.7
24/02/2025
107.51
 7,497,900 108.66 108.66 106.75 1,290,200 3,072,200 -249.7
21/02/2025
108.66
 5,312,600 109.27 109.35 108.28 1,271,600 2,313,600 -147.9
20/02/2025
109.42
 3,385,400 110.34 110.65 109.42 269,700 1,310,300 -149.2
19/02/2025
110.19
 3,029,800 110.11 110.88 109.50 1,097,400 749,600 50.2
18/02/2025
110.11
 1,664,400 110.04 110.49 109.50 762,200 460,300 43.4
17/02/2025
109.88
 2,466,300 110.95 110.95 109.73 590,400 1,079,400 -70.3
14/02/2025
110.88
 3,251,700 110.19 110.95 109.88 1,378,900 542,200 121.0
13/02/2025
109.50
 2,850,800 110.95 110.95 109.19 503,200 712,000 -30.0
12/02/2025
110.95
 1,887,400 111.41 111.49 110.42 685,900 617,800 9.9
11/02/2025
111.26
 5,361,400 108.81 111.26 107.20 1,858,000 2,115,700 -35.5
10/02/2025
108.66
 7,749,600 111.34 111.34 108.66 2,057,600 2,126,800 -9.4
07/02/2025
111.80
 3,865,900 112.10 112.25 111.57 2,302,900 1,931,400 54.2
06/02/2025
112.10
 3,426,600 112.48 112.71 111.41 872,600 1,024,600 -22.2
05/02/2025
111.95
 5,204,100 112.41 112.87 111.57 2,808,200 2,859,400 -7.5
04/02/2025
111.87
 5,467,700 111.72 112.48 111.18 1,192,100 2,278,600 -158.6
24/01/2025
117.38
 3,655,700 117.92 118.22 117.38 655,700 1,809,500 -177.5
23/01/2025
118.07
 7,057,800 114.86 119.37 114.78 875,700 1,043,100 -26.0
22/01/2025
114.55
 2,785,600 114.47 115.24 114.17 934,700 1,222,400 -43.1
21/01/2025
114.70
 2,480,300 115.16 115.85 114.01 590,200 715,100 -18.5
20/01/2025
114.78
 2,217,700 114.01 115.09 113.40 876,900 374,200 75.3
17/01/2025
114.01
 3,537,000 112.18 114.86 111.72 509,000 1,359,700 -125.8
16/01/2025
112.10
 3,568,000 111.87 112.48 111.11 428,500 1,709,300 -187.3
15/01/2025
111.34
 2,840,900 111.72 112.10 110.80 659,300 1,648,000 -143.7
14/01/2025
111.03
 2,897,200 112.94 113.25 111.03 311,200 1,607,100 -189.1
13/01/2025
112.94
 3,488,800 111.80 113.63 110.72 254,600 1,194,100 -138.0
10/01/2025
112.71
 2,524,700 113.86 114.09 112.64 1,008,200 792,700 31.7
09/01/2025
113.86
 1,714,400 113.48 114.17 113.25 508,500 410,700 14.5
08/01/2025
113.48
 3,879,900 114.78 114.78 113.33 822,800 2,373,500 -230.5
07/01/2025
114.86
 3,453,300 114.40 115.77 114.40 1,664,600 1,008,100 98.8
06/01/2025
114.24
 3,467,100 114.09 114.93 113.56 1,241,900 1,398,100 -23.3
03/01/2025
114.01
 4,336,100 115.77 115.77 114.01 939,000 2,477,200 -231.3
02/01/2025
116.31
 3,172,800 116.69 116.85 114.86 349,600 1,822,800 -222.0
31/12/2024
116.69
 3,603,200 115.32 117.76 115.01 211,700 402,000 -29.0
30/12/2024
115.16
 1,982,400 114.32 115.39 113.63 450,500 465,700 -2.2
27/12/2024
114.47
 2,561,700 114.40 114.70 113.79 787,500 298,700 72.9
26/12/2024
114.63
 2,233,300 115.55 115.85 114.09 678,100 1,129,700 -67.7
25/12/2024
115.39
 2,513,100 115.24 115.70 115.09 568,800 653,300 -12.8
24/12/2024
115.09
 2,300,900 114.78 115.39 114.32 0 0 0
23/12/2024
114.63
 2,514,800 114.40 114.70 113.79 1,339,882 1,841,624 -74.8
20/12/2024
114.40
 3,538,900 113.63 115.24 113.48 2,507,700 1,925,800 87.0
19/12/2024
113.33
 4,805,200 112.71 114.01 112.64 1,922,400 1,183,500 109.4
18/12/2024
113.79
 2,923,400 113.25 114.63 113.25 1,441,300 797,700 95.9
17/12/2024
113.25
 5,947,500 114.86 115.16 113.02 1,902,000 3,995,700 -311.2
16/12/2024
114.70
 3,291,100 114.47 115.24 114.40 1,357,900 1,386,100 -4.2
13/12/2024
114.40
 3,379,800 114.40 115.47 114.32 1,888,056 1,905,373 -2.6
12/12/2024
114.93
 4,147,900 116.23 116.23 114.17 1,147,923 1,788,226 -96.2
11/12/2024
115.16
 4,816,600 114.78 116.08 114.55 1,068,228 1,269,175 -30.1
10/12/2024
114.40
 3,597,200 112.56 114.40 112.48 1,267,100 433,100 123.7
09/12/2024
112.48
 4,539,000 114.17 114.40 111.80 616,700 2,425,000 -265.9
06/12/2024
114.40
 4,541,200 116.23 116.23 113.25 1,458,696 2,245,458 -117.4
05/12/2024
113.63
 4,849,200 110.19 113.63 109.88 1,495,000 984,700 74.4
04/12/2024
109.81
 5,609,100 110.95 111.95 109.27 733,800 1,659,600 -134.2
03/12/2024
110.95
 5,103,700 108.43 111.64 108.43 1,328,200 1,715,500 -55.6
02/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2024
108.81
 6,616,800 110.42 111.72 108.35 1,698,900 2,842,500 -163.7
29/11/2024
109.65
 11,586,700 105.93 110.49 105.63 3,286,500 1,618,100 237.0
28/11/2024
105.93
 4,742,700 105.93 106.39 105.09 2,265,900 626,100 228.3
27/11/2024
105.55
 9,814,300 102.74 106.16 102.74 5,092,800 832,400 589.4
26/11/2024
102.74
 4,176,100 101.37 103.27 101.29 1,580,900 561,200 137.6
25/11/2024
101.75
 1,849,700 101.83 101.83 101.22 779,500 259,500 69.6
22/11/2024
101.75
 2,915,900 100.99 102.13 100.69 695,200 245,600 60.1
21/11/2024
101.07
 3,176,700 100.61 101.07 99.55 643,000 1,125,800 -63.3
20/11/2024
100.61
 8,460,300 98.79 100.61 96.28 1,982,200 3,984,500 -250.7
19/11/2024
98.79
 7,642,800 101.45 101.52 98.71 1,550,800 3,233,500 -221.1
18/11/2024
101.83
 3,903,400 101.83 102.28 100.69 1,032,500 1,244,200 -28.2
15/11/2024
101.75
 6,563,600 102.81 103.12 100.76 522,800 3,049,000 -338.3
14/11/2024
103.35
 4,736,300 104.79 106.31 103.35 332,800 1,783,900 -199.9
13/11/2024
104.71
 3,455,400 103.88 104.94 103.42 803,600 1,010,800 -28.3
12/11/2024
103.95
 2,914,700 105.32 105.55 103.27 426,400 763,400 -46.0
11/11/2024
105.09
 5,292,000 103.73 106.01 103.35 343,700 308,500 4.9
08/11/2024
103.19
 2,106,300 103.42 103.95 102.66 284,200 140,000 19.6
07/11/2024
102.66
 3,570,500 102.81 104.56 101.98 458,500 276,700 24.6
06/11/2024
102.28
 1,801,500 101.14 102.28 101.07 282,100 350,200 -9.1
05/11/2024
100.76
 1,657,100 101.07 101.83 100.53 174,300 600,900 -56.6
04/11/2024
100.91
 3,182,900 102.28 102.28 100.84 685,000 1,443,800 -101.1
01/11/2024
102.28
 2,667,500 102.59 102.59 101.52 594,000 973,200 -50.9
31/10/2024
103.27
 1,241,700 103.27 103.35 102.81 435,100 472,700 -5.1
30/10/2024
103.27
 1,709,800 102.89 103.27 102.74 1,029,100 225,700 108.9
29/10/2024
102.89
 2,459,200 102.89 102.97 102.43 887,800 988,000 -13.5

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