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)
04/01/2024
63.79
 2,973,900 63.20 64.58 63.13 400 0 0.0
03/01/2024
63.20
 1,436,900 62.74 63.33 62.61 0 0 0
02/01/2024
62.94
 1,714,500 63.59 63.59 62.80 17,900 2,100 1.5
29/12/2023
63.07
 1,866,600 63.40 63.66 63.07 0 400 0.0
28/12/2023
63.40
 1,196,600 63.66 63.66 63.20 0 0 0
27/12/2023
63.59
 1,355,900 63.92 64.18 63.59 0 17,800 -1.7
26/12/2023
63.79
 3,359,900 63.33 64.71 63.26 11,100 15,200 -0.4
25/12/2023
63.00
 2,017,000 62.28 63.13 62.21 0 27,400 -2.6
22/12/2023
62.08
 1,275,400 62.35 62.41 61.95 400 200 0.0
21/12/2023
62.41
 1,756,800 62.08 62.41 61.69 19,500 11,100 0.8
20/12/2023
62.15
 1,349,500 61.89 62.35 61.75 0 0 0
19/12/2023
62.08
 1,250,400 61.62 62.08 61.43 4,800 400 0.4
18/12/2023
61.69
 2,266,500 62.94 63.13 61.49 5,000 19,500 -1.4
15/12/2023
63.13
 1,474,300 63.13 63.20 62.35 5,900 300 0.5
14/12/2023
63.13
 1,712,300 62.87 63.26 62.48 0 4,800 -0.5
13/12/2023
62.48
 2,148,100 63.92 63.92 62.48 18,600 5,000 1.3
12/12/2023
63.53
 4,084,900 62.61 63.53 62.54 5,400 5,800 0.0
11/12/2023
62.35
 1,564,500 62.67 62.80 62.08 800 5,200 -0.4
08/12/2023
61.82
 1,745,800 61.89 62.41 61.36 0 18,500 -1.7
07/12/2023
61.89
 3,761,200 62.41 62.54 60.90 0 5,400 -0.5
06/12/2023
62.35
 1,220,700 62.35 62.61 61.75 0 800 -0.1
05/12/2023
62.21
 3,590,200 61.56 62.87 61.49 200 0 0.0
04/12/2023
61.43
 3,462,300 60.77 61.69 60.77 0 1,200 -0.1
01/12/2023
60.64
 1,190,800 60.51 60.97 59.92 0 0 0
30/11/2023
60.31
 1,982,400 59.98 61.49 59.92 0 200 0.0
29/11/2023
60.18
 801,500 60.11 60.38 59.79 0 0 0
28/11/2023
59.79
 1,090,700 59.59 60.31 59.00 0 0 0
27/11/2023
59.52
 1,659,500 59.98 59.98 59.13 16,400 0 1.5
24/11/2023
59.85
 2,248,500 59.59 60.38 59.20 0 0 0
23/11/2023
59.59
 2,165,700 61.23 61.49 59.59 0 0 0
22/11/2023
61.03
 3,271,700 60.31 61.10 60.31 1,600 16,400 -1.4
21/11/2023
60.31
 1,460,700 60.38 60.38 59.52 700 0 0.1
20/11/2023
59.52
 1,656,500 59.13 60.77 58.47 0 0 0
17/11/2023
59.72
 3,567,900 61.30 61.36 59.46 0 1,600 -0.1
16/11/2023
61.03
 1,906,300 60.51 61.03 60.11 0 0 0
15/11/2023
60.64
 2,417,600 61.49 61.56 60.38 0 0 0
14/11/2023
60.77
 1,997,800 60.38 61.30 59.92 188,500 188,511 0.0
13/11/2023
59.98
 1,532,100 60.11 60.38 59.39 0 25,000 -2.3
10/11/2023
60.05
 2,406,500 60.05 60.84 59.92 0 1,500 -0.1
09/11/2023
60.70
 2,110,200 60.38 61.23 60.25 5,400 14,900 -0.9
08/11/2023
60.77
 2,943,200 57.88 60.77 57.75 0 100 0.0
07/11/2023
57.95
 1,340,200 58.08 58.28 57.69 5,400 33,800 -2.5
06/11/2023
58.08
 1,210,100 57.88 58.34 57.62 4,100 5,400 -0.1
03/11/2023
57.10
 4,842,300 58.41 58.54 57.10 3,800 29,200 -2.2
02/11/2023
58.41
 2,204,000 56.70 58.41 56.37 0 5,400 -0.5
01/11/2023
56.05
 2,175,200 55.32 56.05 54.21 4,500 4,100 0.0
31/10/2023
54.47
 3,087,200 55.85 55.98 54.47 1,800 3,800 -0.2
30/10/2023
55.78
 1,869,500 57.10 57.16 55.78 0 35,300 -3.0
27/10/2023
57.10
 2,034,800 57.42 57.75 56.64 0 4,500 -0.4
26/10/2023
56.96
 5,909,500 57.95 59.00 56.44 50,000 1,800 4.3
25/10/2023
59.65
 1,836,500 60.25 60.84 59.65 33,300 0 3.1
24/10/2023
60.38
 1,612,400 60.64 60.64 59.59 299,400 400 27.6
23/10/2023
59.72
 1,971,700 61.56 61.56 59.59 280,800 50,000 21.8
20/10/2023
60.97
 2,863,200 60.70 61.03 59.13 128,800 33,300 8.9
19/10/2023
60.38
 3,029,400 61.69 61.89 60.38 1,151,900 299,400 80.2
18/10/2023
61.03
 6,142,800 62.28 62.28 59.72 662,400 280,800 36.3
17/10/2023
61.10
 2,420,100 64.18 64.18 61.10 139,000 128,800 1.2
16/10/2023
63.53
 4,974,600 63.53 64.90 63.20 151,400 1,151,900 -98.1
13/10/2023
63.07
 2,362,100 63.00 63.20 62.54 0 662,400 -63.5
12/10/2023
63.26
 1,881,200 63.66 64.18 63.00 55,300 139,000 -8.1
11/10/2023
63.66
 2,358,200 62.94 64.31 62.94 0 192,900 -18.8
10/10/2023
63.20
 3,255,500 63.33 63.79 62.61 3,600 41,500 -3.7
09/10/2023
62.74
 3,657,000 60.64 62.74 60.51 0 55,300 -5.3
06/10/2023
60.84
 1,147,700 60.05 60.90 59.72 10,700 0 1.0
05/10/2023
60.11
 1,369,100 60.90 61.23 60.11 0 3,600 -0.3
04/10/2023
60.70
 1,591,700 59.92 61.30 59.92 0 0 0
03/10/2023
60.51
 2,006,900 60.51 61.36 60.05 0 10,700 -1.0
02/10/2023
61.16
 1,137,500 61.30 61.56 60.38 11,800 0 1.1
29/09/2023
60.90
 1,635,300 61.69 62.28 60.90 0 118,000 -11.0
28/09/2023
61.69
 1,764,400 61.75 61.89 59.98 18,300 0 1.7
27/09/2023
61.89
 4,510,400 61.62 61.89 59.33 76,200 11,800 6.1
26/09/2023
61.36
 2,154,100 61.82 62.67 61.10 0 0 0
25/09/2023
61.89
 2,097,100 63.66 64.05 61.89 55,800 18,300 3.6
22/09/2023
63.46
 6,861,000 62.41 63.66 60.77 100 82,700 -7.9
21/09/2023
63.53
 3,419,000 64.64 64.90 63.20 22,600 0 2.2
20/09/2023
64.64
 2,444,800 64.84 65.43 64.64 0 55,800 -5.5
19/09/2023
64.58
 3,583,600 63.53 64.58 62.94 0 100 0.0
18/09/2023
63.59
 2,026,900 63.59 63.59 62.80 0 0 0
15/09/2023
63.99
 2,134,800 63.00 64.18 62.54 6,200 0 0.6
14/09/2023
62.94
 2,319,700 64.31 64.31 62.67 71,700 300 7.0
13/09/2023
64.31
 2,889,300 64.90 64.97 63.92 0 0 0
12/09/2023
64.90
 2,680,700 63.92 64.90 63.92 0 6,200 -0.6
11/09/2023
63.92
 5,149,800 64.77 65.30 62.54 0 276,700 -26.8
08/09/2023
64.05
 2,115,600 63.99 64.64 63.66 0 119,100 -11.6
07/09/2023
64.25
 3,249,600 64.97 66.15 64.05 1,000 29,300 -2.8
06/09/2023
64.97
 2,491,000 63.72 64.97 63.20 13,000 100 1.3
05/09/2023
63.53
 1,439,600 63.72 64.77 63.53 14,700 5,900 0.9
31/08/2023
63.46
 1,403,700 63.40 63.99 63.07 1,100 1,000 0.0
30/08/2023
63.40
 2,360,700 61.16 64.45 61.10 0 13,000 -1.2
29/08/2023
61.43
 1,547,400 61.69 61.69 60.90 0 14,700 -1.4
28/08/2023
61.69
 2,950,700 60.38 61.89 59.72 11,700 1,100 1.0
25/08/2023
59.46
 2,791,400 58.74 59.72 58.47 0 7,500 -0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023
59.06
 5,251,600 56.11 59.13 55.85 0 0 0
23/08/2023
56.11
 1,418,500 56.05 56.31 54.94 0 11,700 -1.0
22/08/2023
56.11
 2,330,300 55.98 56.11 53.84 3,000 8,500 -0.5
21/08/2023
55.72
 2,452,800 55.72 56.24 55.46 0 7,700 -0.7
18/08/2023
55.46
 4,243,700 55.53 57.02 54.68 0 2,500 -0.2
17/08/2023
55.79
 3,693,800 55.14 56.56 55.14 0 3,000 -0.3
16/08/2023
55.20
 2,595,400 53.97 55.27 53.97 0 8,900 -0.8
15/08/2023
54.49
 1,675,600 53.58 54.68 52.87 0 400 0.0

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