CTCP FPT (fpt)

133.90
0.90
(0.68%)
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
(2024-10-22) 		-0.10 -0.08% 81,188,200 -8,709,139 -1,146.0
130
138.30
133
2 tháng
(2024-09-23) 		-1 -0.75% 148,011,300 -5,745,339 -745.2
130
141.70
133
3 tháng
(2024-08-23) 		-0.10 -0.08% 216,923,500 4,076,961 564.4
130
141.70
133
6 tháng
(2024-05-27) 		18.31 15.96% 608,153,100 -41,782,547 -5,569.6
114.69
141.70
133
12 tháng
(2023-11-27) 		54.67 69.79% 927,979,400 -48,218,862 -6,428.3
78.33
141.70
133
24 tháng
(2022-12-02) 		76.21 134.19% 1,269,159,800 -49,134,101 -6,515.5
55.76
141.70
133
36 tháng
(2021-12-07) 		75.50 131.32% 1,700,499,700 -46,489,254 -6,167.8
48.35
141.70
133
60 tháng
(2019-12-18) 		109.34 462.18% 2,782,518,770 -42,857,494 -5,849.5
17.22
141.70
133
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
51.73
 1,176,300 51.44 52.83 50.70 7 0 0.0
21/11/2022
51.44
 840,500 52.46 52.68 50.99 3,900 100 0.3
18/11/2022
52.46
 1,261,700 52.10 52.83 50.77 0 0 2.3
17/11/2022
52.10
 1,546,300 50.85 52.83 47.33 290,292 258,507 2.3
16/11/2022
50.85
 3,050,400 48.35 51.36 44.98 268,600 271,500 -0.2
15/11/2022
48.35
 3,114,900 51.95 51.95 48.35 5,994,049 5,994,049 0
14/11/2022
51.95
 1,639,000 53.42 53.42 51.36 0 31,792 -2.3
11/11/2022
53.42
 1,002,900 53.56 54.00 52.83 393,900 394,900 -0.1
10/11/2022
53.56
 1,595,200 54.30 54.30 50.70 1,393,500 1,393,400 0.0
09/11/2022
54.30
 697,700 53.78 54.52 53.78 150,000 150,000 0
08/11/2022
53.78
 945,000 53.27 54.22 52.39 720,000 720,000 0
07/11/2022
53.27
 1,572,400 53.49 54.30 53.27 421,400 413,700 0.6
04/11/2022
53.49
 1,646,800 54.37 54.37 52.46 1,076,000 1,075,500 0.0
03/11/2022
54.37
 622,400 54.30 55.54 54.08 4,764 0 0.4
02/11/2022
54.30
 978,200 55.40 55.76 54.30 0 7,800 -0.6
01/11/2022
55.40
 561,500 55.47 56.35 55.03 0 500 -0.0
31/10/2022
55.47
 1,084,700 55.03 55.76 54.08 0 4,764 -0.4
28/10/2022
55.03
 875,800 55.62 55.98 54.81 5,700 7,800 -0.2
27/10/2022
55.62
 935,900 54.15 55.91 54.08 0 0 0
26/10/2022
54.15
 625,100 53.71 54.66 53.34 0 0 0
25/10/2022
53.71
 1,564,600 52.17 54.66 52.17 0 5,700 -0.4
24/10/2022
52.17
 1,426,100 54.22 54.66 52.10 3,000 0 0.2
21/10/2022
54.22
 1,564,900 57.08 57.08 54.22 18,800 0 1.5
20/10/2022
57.08
 1,730,300 55.40 57.60 55.25 900 0 0.1
19/10/2022
55.40
 1,023,700 54.96 55.91 54.81 0 3,000 -0.2
18/10/2022
54.96
 879,000 54.15 55.25 54.30 25,300 40,100 -1.1
17/10/2022
54.15
 707,400 54.30 54.30 53.27 0 913 -0.1
14/10/2022
54.30
 844,200 53.56 54.66 54.00 14,343 0 1.1
13/10/2022
53.56
 829,200 53.12 53.56 52.46 5,000 4,000 0.1
12/10/2022
53.12
 1,463,100 52.10 53.78 52.10 0 0 -0.7
11/10/2022
52.10
 1,593,600 54.30 54.30 52.10 370,408 380,443 -0.7
10/10/2022
54.30
 1,625,600 54.30 55.40 52.90 169,800 174,800 -0.4
07/10/2022
54.30
 2,061,000 56.13 56.13 54.30 20,000 20,000 0
06/10/2022
56.13
 1,266,700 57.53 57.89 56.13 1,900 4,308 -0.2
05/10/2022
57.53
 971,900 56.86 58.33 57.53 6,818 0 0.5
04/10/2022
56.86
 2,040,000 56.50 57.97 56.64 26,000 26,000 0
03/10/2022
56.50
 1,245,600 59.07 59.07 56.06 1,022,900 1,023,600 -0.1
30/09/2022
59.07
 2,109,900 56.50 59.29 56.42 920,900 918,818 0.2
29/09/2022
56.50
 1,303,900 57.23 58.77 56.50 3,485 0 0.3
28/09/2022
57.23
 2,048,400 59.07 59.07 57.23 317,700 318,900 -0.1
27/09/2022
59.07
 932,900 59.80 60.17 59.07 158,300 158,900 -0.0
26/09/2022
59.80
 1,863,600 60.46 60.46 58.92 260,740 264,225 -0.3
23/09/2022
60.46
 840,600 60.83 60.97 60.24 330,223 326,200 0.3
22/09/2022
60.83
 1,172,400 60.39 60.90 60.09 20,060 28,300 -0.7
21/09/2022
60.39
 775,400 61.19 61.19 60.39 0 0 -0.3
20/09/2022
61.19
 575,000 60.97 61.49 60.39 1,401,308 1,405,323 -0.3
19/09/2022
60.97
 1,783,700 60.53 61.34 60.09 0 60 -0.0
16/09/2022
60.53
 1,360,100 61.41 61.56 60.53 340 0 0.0
15/09/2022
61.41
 780,500 61.63 62.00 61.41 165,948 159,108 0.0
14/09/2022
61.63
 1,309,200 62.07 62.07 61.27 165,800 165,700 0.0
13/09/2022
62.07
 1,046,400 62.07 62.59 61.85 231,800 231,640 0.0
12/09/2022
62.07
 716,000 61.85 62.51 61.85 38,800 32,848 -0.0
09/09/2022
61.85
 1,145,400 61.85 62.37 61.85 0 100 -0.0
08/09/2022
61.85
 1,135,600 61.63 62.37 61.49 140,200 139,700 0.0
07/09/2022
61.63
 2,236,400 62.95 63.03 61.63 81,800 94,600 -1.1
06/09/2022
62.95
 1,171,600 63.25 63.40 62.95 424,300 422,300 0.2
05/09/2022
63.25
 1,020,900 63.54 63.62 63.03 90,000 91,000 -0.1
31/08/2022
63.54
 1,173,700 63.40 63.84 62.95 177,200 178,200 -0.1
30/08/2022
63.40
 1,153,200 63.47 63.84 63.10 150,400 152,000 -0.1
29/08/2022
63.47
 2,228,000 63.98 63.98 62.15 291,800 291,800 0
26/08/2022
63.98
 1,936,600 63.32 64.42 63.32 20,000 20,800 -0.1
25/08/2022
63.32
 1,143,900 63.25 63.62 63.10 20,900 21,300 -0.0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2022
63.25
 1,008,000 63.10 63.69 63.18 59,000 59,600 -0.1
23/08/2022
63.10
 1,085,700 62.96 63.10 62.45 27,600 27,600 0
22/08/2022
62.96
 1,634,000 63.03 63.32 62.30 28,100 28,100 0
19/08/2022
63.03
 1,957,600 64.04 64.19 62.52 110,000 114,800 -0.4
18/08/2022
64.04
 2,552,900 64.04 65.06 63.75 800,000 800,000 0
17/08/2022
64.04
 1,506,200 64.33 64.62 63.83 15,200 0 1.3
16/08/2022
64.33
 1,382,800 64.48 64.84 63.90 1,800 0 0.2
15/08/2022
64.48
 3,085,000 62.74 64.62 62.81 245,000 245,100 -0.0
12/08/2022
62.74
 1,243,100 62.38 62.74 62.16 300 15,100 -1.3
11/08/2022
62.38
 1,852,800 62.38 62.96 62.16 660,100 651,800 0.7
10/08/2022
62.38
 1,121,400 62.52 62.88 62.38 67,700 67,700 0
09/08/2022
62.52
 2,320,800 62.38 63.46 62.16 396,300 396,500 -0.0
08/08/2022
62.38
 1,586,800 62.23 62.67 61.87 83,400 93,600 -0.9
05/08/2022
62.23
 1,773,100 62.45 63.25 62.09 502,000 502,000 0
04/08/2022
62.45
 3,046,800 61.51 62.81 61.58 263,700 252,700 0.9
03/08/2022
61.51
 2,249,500 61.65 61.80 61.07 197,900 194,300 0.3
02/08/2022
61.65
 1,879,700 60.93 61.72 60.56 0 0 -0.9
01/08/2022
60.93
 1,815,100 60.56 61.07 60.27 589,000 600,000 -0.9
29/07/2022
60.56
 1,941,800 61.58 61.80 60.56 170,500 170,600 -0.0
28/07/2022
61.58
 1,664,800 61.80 62.23 60.27 621,100 621,100 0
27/07/2022
61.80
 771,100 61.51 61.80 61.22 500,132 500,132 0
26/07/2022
61.51
 1,128,800 61.94 62.38 61.51 454,500 285,100 14.4
25/07/2022
61.94
 2,245,900 61.72 63.10 61.72 969,700 4,800 82.4
22/07/2022
61.72
 1,307,200 61.65 62.74 61.72 1,399,625 1,669,525 10.4
21/07/2022
61.65
 1,804,200 61.58 62.30 61.29 916,000 881,300 2.9
20/07/2022
61.58
 2,848,900 60.20 62.30 60.93 1,557,340 2,270,080 -60.5
19/07/2022
60.20
 1,185,400 60.20 60.20 59.62 1,162,500 1,249,100 -7.2
18/07/2022
60.20
 1,264,900 59.62 61.29 59.69 100,000 307,600 -17.2
15/07/2022
59.62
 1,382,300 60.06 60.93 59.62 521,300 676,900 -12.8
14/07/2022
60.06
 891,300 59.84 60.56 59.62 1,385,400 1,317,300 5.6
13/07/2022
59.84
 1,140,700 60.56 60.93 59.84 664,500 624,000 3.3
12/07/2022
60.56
 602,800 60.06 60.56 59.98 315,500 326,600 -0.9
11/07/2022
60.06
 998,100 60.64 61.36 60.06 563,700 504,000 4.9
08/07/2022
60.64
 910,400 60.27 60.93 60.27 639,800 640,800 4.9
07/07/2022
60.27
 1,286,300 60.56 61.36 60.27 1,109,100 1,109,100 0
06/07/2022
60.56
 2,232,400 61.94 62.30 60.56 1,524,000 1,703,900 -15.0
05/07/2022
61.94
 1,395,600 62.88 63.68 61.94 758,500 762,200 -0.3
04/07/2022
62.88
 1,005,500 63.83 64.19 62.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |