CTCP FPT (fpt)

71.70
-2.60
(-3.50%)
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
(2026-08-19) 		5.40 7.84% 129,971,000 20,845,310 1,399.9
68.90
99
71.70
2 tháng
(2026-07-20) 		7.20 10.73% 273,416,100 28,616,410 1,936.6
62.20
99
71.70
3 tháng
(2026-06-22) 		3.70 5.24% 428,346,700 7,936,210 493.4
62.20
99
71.70
6 tháng
(2026-03-23) 		1.20 1.64% 1,056,744,600 -75,069,290 -5,566.0
62.20
99
71.70
12 tháng
(2025-09-23) 		-22.69 -23.39% 2,357,474,100 -148,096,190 -11,972.1
62.20
106.10
71.70
24 tháng
(2024-09-30) 		-39.68 -34.81% 3,961,336,800 -232,885,336 -25,946.9
61.78
147.27
71.70
36 tháng
(2023-10-04) 		6.60 9.76% 4,908,215,400 -259,432,594 -30,113.8
52.99
147.27
71.70
60 tháng
(2021-10-14) 		24.16 48.17% 5,696,000,000 -249,509,417 -29,251.2
40.97
147.27
71.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
116.09
 2,169,400 116.43 116.77 115.75 769,000 609,100 21.9
17/10/2024
116.09
 2,579,200 115.67 116.18 114.82 675,200 821,300 -20.1
16/10/2024
115.50
 2,756,000 115.59 116.18 115.25 102,700 615,000 -70.0
15/10/2024
116.09
 2,860,800 116.60 117.45 115.75 220,500 1,079,000 -118.0
14/10/2024
116.60
 5,605,300 119.57 119.74 116.18 947,900 2,211,400 -175.8
11/10/2024
118.30
 3,813,600 120.33 121.01 118.30 708,800 1,384,100 -94.7
10/10/2024
120.08
 9,952,200 115.08 120.33 115.08 2,857,700 549,100 322.3
09/10/2024
114.74
 2,619,900 113.81 115.08 113.81 842,100 307,600 72.3
08/10/2024
113.38
 2,108,600 113.64 114.48 113.21 339,700 740,600 -53.8
07/10/2024
113.64
 1,330,500 113.72 114.31 113.21 143,800 326,500 -24.5
04/10/2024
113.64
 1,468,400 113.81 114.23 113.13 190,500 228,100 -5.0
03/10/2024
113.55
 2,300,800 114.74 115.33 113.55 162,000 578,200 -56.3
02/10/2024
114.74
 1,719,800 114.06 115.16 114.06 1,013,300 130,300 119.6
01/10/2024
115.16
 4,725,900 114.14 115.42 114.14 2,675,300 255,200 329.0
30/09/2024
113.98
 3,030,500 113.72 113.98 112.70 1,788,600 1,455,700 44.8
27/09/2024
113.72
 3,352,800 113.81 113.89 113.13 1,880,600 1,112,100 102.9
26/09/2024
113.81
 2,815,600 114.40 114.40 113.47 900,400 896,300 0.6
25/09/2024
114.23
 4,479,900 113.81 114.23 113.21 2,156,800 1,824,500 44.7
24/09/2024
113.98
 2,011,400 113.55 114.14 113.30 657,100 528,200 17.3
23/09/2024
113.55
 2,441,200 115.16 115.16 113.04 715,600 666,100 6.8
20/09/2024
114.65
 3,719,700 115.50 116.09 114.40 1,183,100 1,318,300 -18.4
19/09/2024
114.57
 5,154,300 114.40 115.08 113.81 1,895,800 1,633,700 35.4
18/09/2024
114.06
 5,379,600 113.04 114.57 112.62 2,093,100 1,244,500 113.8
17/09/2024
112.62
 2,651,400 111.18 112.62 111.18 1,855,300 409,400 191.2
16/09/2024
111.09
 1,915,700 111.69 112.70 111.09 531,200 207,300 42.6
13/09/2024
112.70
 3,186,800 112.03 113.04 111.86 1,695,000 167,400 203.2
12/09/2024
112.11
 4,118,000 111.01 112.28 111.01 2,194,400 1,311,000 116.7
11/09/2024
110.67
 3,190,400 110.16 111.26 109.99 1,949,700 879,000 139.8
10/09/2024
110.16
 4,195,100 111.01 111.01 109.82 1,235,300 2,037,800 -104.7
09/09/2024
111.26
 2,885,200 110.84 111.77 110.25 606,000 1,439,600 -108.8
06/09/2024
111.94
 3,821,400 110.59 112.62 110.42 2,215,700 672,000 203.6
05/09/2024
110.67
 8,055,600 112.70 112.70 109.91 1,836,700 3,917,600 -272.2
04/09/2024
112.70
 4,535,200 112.70 112.70 111.43 1,154,600 1,762,600 -80.1
03/09/2024
93.21
 3,115,600 94.32 95.42 92.79 238,019 238,700 -0.1
02/09/2024
88.89
 2,125,400 88.72 88.98 88.04 300,500 318,700 -1.9
30/08/2024
114.23
 3,315,800 113.13 114.31 112.70 1,422,600 24,500 188.1
29/08/2024
113.30
 2,092,700 112.53 113.38 112.03 1,082,100 238,200 112.4
28/08/2024
112.96
 2,711,500 112.70 113.98 112.62 1,267,500 227,100 139.0
27/08/2024
112.28
 2,338,500 111.43 112.37 110.50 1,015,600 92,500 121.7
26/08/2024
111.43
 2,590,300 112.96 113.13 111.43 534,200 116,300 55.2
23/08/2024
112.79
 3,055,000 113.30 113.30 112.20 1,496,100 576,500 122.3
22/08/2024
113.38
 3,020,500 113.55 113.98 113.13 1,354,500 321,600 138.3
21/08/2024
113.13
 6,119,700 110.67 113.38 110.67 2,677,900 606,900 273.8
20/08/2024
111.43
 3,741,400 110.76 112.28 110.76 1,186,400 211,500 128.1
19/08/2024
110.59
 2,498,400 111.09 111.35 110.16 267,800 505,700 -31.0
16/08/2024
110.67
 5,093,600 109.40 111.01 109.40 847,300 646,700 26.3
15/08/2024
109.06
 2,257,600 109.40 109.74 108.64 817,300 201,700 79.2
14/08/2024
109.74
 2,862,200 110.76 111.43 109.74 952,100 579,300 48.4
13/08/2024
109.91
 4,097,900 109.91 110.33 108.47 1,515,700 891,400 80.9
12/08/2024
110.16
 6,183,500 107.54 110.33 106.94 2,168,400 1,000,800 150.2
09/08/2024
107.54
 5,496,400 103.72 107.54 103.38 2,076,800 800,800 159.5
08/08/2024
102.87
 2,654,900 103.04 103.72 102.45 919,200 897,000 2.6
07/08/2024
103.38
 2,822,800 102.54 103.38 101.86 1,007,600 704,900 37.0
06/08/2024
102.37
 6,728,100 101.69 103.30 101.52 1,439,000 2,355,700 -110.5
05/08/2024
100.50
 10,415,200 102.62 104.15 99.48 2,134,200 2,872,000 -88.9
02/08/2024
104.40
 9,944,700 103.47 105.76 102.54 1,436,700 1,182,000 31.7
01/08/2024
105.76
 6,870,300 109.82 109.91 105.16 759,000 2,042,700 -163.2
31/07/2024
108.98
 2,869,200 107.87 108.98 107.28 1,427,700 757,000 86.0
30/07/2024
108.47
 2,373,800 109.31 109.74 107.62 2,038,800 1,635,600 52.4
29/07/2024
109.31
 4,859,800 110.16 110.67 109.31 2,038,800 1,635,600 52.4
26/07/2024
108.47
 3,951,100 106.69 108.47 105.42 1,264,600 906,000 45.6
25/07/2024
105.93
 2,563,400 105.25 106.35 105.16 798,400 601,200 24.7
24/07/2024
106.77
 4,151,700 106.35 107.28 105.08 851,500 1,468,400 -77.4
23/07/2024
106.35
 5,311,600 105.84 108.04 105.76 1,080,800 1,069,400 1.4
22/07/2024
105.16
 6,216,900 106.77 106.77 104.40 1,989,600 1,492,400 61.3
19/07/2024
106.77
 6,551,700 108.98 109.57 106.77 428,100 2,220,900 -228.1
18/07/2024
108.38
 10,800,200 111.35 111.35 108.30 1,061,600 3,792,600 -352.0
17/07/2024
111.77
 6,970,100 113.55 113.64 110.08 2,234,900 1,002,800 161.5
16/07/2024
113.55
 4,002,300 113.21 113.98 112.11 1,625,500 1,165,500 61.3
15/07/2024
112.45
 3,067,200 113.13 114.23 112.11 868,300 1,002,200 -18.1
12/07/2024
113.38
 3,553,400 112.03 115.25 112.03 559,400 920,000 -48.4
11/07/2024
112.70
 6,842,100 113.64 114.74 112.28 1,003,900 3,980,000 -397.4
10/07/2024
113.55
 6,294,700 115.25 116.09 113.55 386,200 2,911,500 -342.8
09/07/2024
116.52
 9,676,100 117.87 118.04 115.25 1,060,600 6,018,900 -680.0
08/07/2024
118.30
 5,865,700 117.36 118.30 116.52 692,300 2,587,900 -263.2
05/07/2024
117.53
 7,789,400 115.33 118.38 115.33 821,000 2,777,000 -271.0
04/07/2024
115.08
 8,117,900 111.94 115.08 111.94 1,283,400 1,122,000 22.3
03/07/2024
111.01
 7,634,100 110.59 112.53 110.25 1,178,100 1,267,600 -11.7
02/07/2024
108.47
 6,720,600 108.98 111.94 108.04 1,855,600 1,504,200 46.4
01/07/2024
108.98
 6,376,000 110.50 110.50 108.89 271,500 2,200,400 -248.9
28/06/2024
110.59
 6,633,000 112.53 112.53 110.50 826,180 2,761,305 -255.8
27/06/2024
112.53
 6,403,700 111.26 113.64 110.84 780,841 1,547,500 -101.1
26/06/2024
111.69
 7,147,400 111.01 111.69 109.65 1,098,839 3,020,000 -249.6
25/06/2024
110.16
 13,706,800 111.01 111.09 108.98 1,953,461 3,994,321 -264.9
24/06/2024
111.94
 13,186,900 114.40 114.82 111.86 1,487,752 5,900,038 -590.4
21/06/2024
115.33
 7,653,300 113.47 115.33 112.96 1,019,553 2,696,000 -227.0
20/06/2024
112.96
 10,465,700 112.70 114.99 111.69 580,798 2,555,814 -265.4
19/06/2024
111.43
 9,669,200 108.47 112.53 107.28 513,376 2,228,800 -221.9
18/06/2024
108.47
 6,680,000 109.15 109.91 108.47 598,243 2,936,519 -301.8
17/06/2024
109.15
 4,867,600 111.01 111.35 108.89 293,292 1,149,700 -111.0
14/06/2024
111.01
 6,406,200 110.25 112.37 109.31 1,069,099 2,210,300 -148.5
13/06/2024
110.16
 8,136,200 113.30 113.38 110.16 0 0 0
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
111.86
 11,215,500 108.38 112.45 108.30 547,440 4,328,151 -495.3
11/06/2024
107.21
 6,327,300 105.60 107.21 104.73 244,830 2,045,794 -260.0
10/06/2024
105.38
 3,775,400 105.02 106.12 104.65 126,397 1,280,416 -165.6
07/06/2024
103.92
 3,756,900 103.19 103.92 102.82 1,101,764 1,278,400 -24.9
06/06/2024
102.16
 5,211,800 102.68 103.70 101.58 334,694 1,928,800 -224.1
05/06/2024
102.53
 6,321,600 102.46 106.04 102.24 1,534,600 1,972,800 -61.0
04/06/2024
101.80
 7,009,800 101.73 101.95 100.85 1,943,500 1,234,600 98.5
03/06/2024
100.19
 7,773,600 98.80 100.70 98.58 1,244,000 1,988,200 -101.8

Chính sách bảo mật | Điều khoản sử dụng |