CTCP FPT (fpt)

110.70
-0.40
(-0.36%)
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
(2025-06-25) 		-6 -5.12% 149,356,700 4,018,672 527.0
110.30
127.10
110.70
2 tháng
(2025-05-26) 		-5.21 -4.48% 246,959,400 403,872 115.6
110.30
127.10
110.70
3 tháng
(2025-04-28) 		2.53 2.33% 371,130,900 -949,530 -634.9
107.68
127.10
110.70
6 tháng
(2025-02-03) 		-33.66 -23.25% 781,106,600 -55,251,778 -7,498.7
104.21
145.26
110.70
12 tháng
(2024-07-30) 		-14.94 -11.85% 1,261,659,000 -51,849,032 -7,228.2
104.21
152.99
110.70
24 tháng
(2023-08-07) 		40.07 56.42% 2,082,193,600 -111,694,484 -15,197.6
68.92
152.99
110.70
36 tháng
(2022-08-10) 		49.68 80.89% 2,335,347,800 -111,878,825 -15,209.3
47.61
152.99
110.70
60 tháng
(2020-08-20) 		87.47 370.17% 3,448,695,020 -107,201,895 -14,683.8
23.63
152.99
110.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2022
55.99
 2,040,000 55.63 57.08 55.78 26,000 26,000 0
03/10/2022
55.63
 1,245,600 58.16 58.16 55.20 1,022,900 1,023,600 -0.1
30/09/2022
58.16
 2,109,900 55.63 58.38 55.56 920,900 918,818 0.2
29/09/2022
55.63
 1,303,900 56.35 57.87 55.63 3,485 0 0.3
28/09/2022
56.35
 2,048,400 58.16 58.16 56.35 317,700 318,900 -0.1
27/09/2022
58.16
 932,900 58.88 59.24 58.16 158,300 158,900 -0.0
26/09/2022
58.88
 1,863,600 59.53 59.53 58.01 260,740 264,225 -0.3
23/09/2022
59.53
 840,600 59.89 60.04 59.32 330,223 326,200 0.3
22/09/2022
59.89
 1,172,400 59.46 59.97 59.17 20,060 28,300 -0.7
21/09/2022
59.46
 775,400 60.25 60.25 59.46 0 0 -0.3
20/09/2022
60.25
 575,000 60.04 60.54 59.46 1,401,308 1,405,323 -0.3
19/09/2022
60.04
 1,783,700 59.60 60.40 59.17 0 60 -0.0
16/09/2022
59.60
 1,360,100 60.47 60.62 59.60 340 0 0.0
15/09/2022
60.47
 780,500 60.69 61.05 60.47 165,948 159,108 0.0
14/09/2022
60.69
 1,309,200 61.12 61.12 60.33 165,800 165,700 0.0
13/09/2022
61.12
 1,046,400 61.12 61.63 60.90 231,800 231,640 0.0
12/09/2022
61.12
 716,000 60.90 61.55 60.90 38,800 32,848 -0.0
09/09/2022
60.90
 1,145,400 60.90 61.41 60.90 0 100 -0.0
08/09/2022
60.90
 1,135,600 60.69 61.41 60.54 140,200 139,700 0.0
07/09/2022
60.69
 2,236,400 61.99 62.06 60.69 81,800 94,600 -1.1
06/09/2022
61.99
 1,171,600 62.28 62.42 61.99 424,300 422,300 0.2
05/09/2022
62.28
 1,020,900 62.57 62.64 62.06 90,000 91,000 -0.1
31/08/2022
62.57
 1,173,700 62.42 62.86 61.99 177,200 178,200 -0.1
30/08/2022
62.42
 1,153,200 62.49 62.86 62.13 150,400 152,000 -0.1
29/08/2022
62.49
 2,228,000 63.00 63.00 61.19 291,800 291,800 0
26/08/2022
63.00
 1,936,600 62.35 63.43 62.35 20,000 20,800 -0.1
25/08/2022
62.35
 1,143,900 62.28 62.64 62.13 20,900 21,300 -0.0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2022
62.28
 1,008,000 62.13 62.71 62.21 59,000 59,600 -0.1
23/08/2022
62.13
 1,085,700 61.99 62.13 61.49 27,600 27,600 0
22/08/2022
61.99
 1,634,000 62.06 62.35 61.35 28,100 28,100 0
19/08/2022
62.06
 1,957,600 63.06 63.20 61.56 110,000 114,800 -0.4
18/08/2022
63.06
 2,552,900 63.06 64.06 62.78 800,000 800,000 0
17/08/2022
63.06
 1,506,200 63.35 63.63 62.85 15,200 0 1.3
16/08/2022
63.35
 1,382,800 63.49 63.85 62.92 1,800 0 0.2
15/08/2022
63.49
 3,085,000 61.78 63.63 61.85 245,000 245,100 -0.0
12/08/2022
61.78
 1,243,100 61.42 61.78 61.20 300 15,100 -1.3
11/08/2022
61.42
 1,852,800 61.42 61.99 61.20 660,100 651,800 0.7
10/08/2022
61.42
 1,121,400 61.56 61.92 61.42 67,700 67,700 0
09/08/2022
61.56
 2,320,800 61.42 62.49 61.20 396,300 396,500 -0.0
08/08/2022
61.42
 1,586,800 61.28 61.70 60.92 83,400 93,600 -0.9
05/08/2022
61.28
 1,773,100 61.49 62.28 61.13 502,000 502,000 0
04/08/2022
61.49
 3,046,800 60.56 61.85 60.63 263,700 252,700 0.9
03/08/2022
60.56
 2,249,500 60.70 60.85 60.13 197,900 194,300 0.3
02/08/2022
60.70
 1,879,700 59.99 60.78 59.63 0 0 -0.9
01/08/2022
59.99
 1,815,100 59.63 60.13 59.35 589,000 600,000 -0.9
29/07/2022
59.63
 1,941,800 60.63 60.85 59.63 170,500 170,600 -0.0
28/07/2022
60.63
 1,664,800 60.85 61.28 59.35 621,100 621,100 0
27/07/2022
60.85
 771,100 60.56 60.85 60.28 500,132 500,132 0
26/07/2022
60.56
 1,128,800 60.99 61.42 60.56 454,500 285,100 14.4
25/07/2022
60.99
 2,245,900 60.78 62.13 60.78 969,700 4,800 82.4
22/07/2022
60.78
 1,307,200 60.70 61.78 60.78 1,399,625 1,669,525 10.4
21/07/2022
60.70
 1,804,200 60.63 61.35 60.35 916,000 881,300 2.9
20/07/2022
60.63
 2,848,900 59.28 61.35 59.99 1,557,340 2,270,080 -60.5
19/07/2022
59.28
 1,185,400 59.28 59.28 58.70 1,162,500 1,249,100 -7.2
18/07/2022
59.28
 1,264,900 58.70 60.35 58.78 100,000 307,600 -17.2
15/07/2022
58.70
 1,382,300 59.13 59.99 58.70 521,300 676,900 -12.8
14/07/2022
59.13
 891,300 58.92 59.63 58.70 1,385,400 1,317,300 5.6
13/07/2022
58.92
 1,140,700 59.63 59.99 58.92 664,500 624,000 3.3
12/07/2022
59.63
 602,800 59.13 59.63 59.06 315,500 326,600 -0.9
11/07/2022
59.13
 998,100 59.70 60.42 59.13 563,700 504,000 4.9
08/07/2022
59.70
 910,400 59.35 59.99 59.35 639,800 640,800 4.9
07/07/2022
59.35
 1,286,300 59.63 60.42 59.35 1,109,100 1,109,100 0
06/07/2022
59.63
 2,232,400 60.99 61.35 59.63 1,524,000 1,703,900 -15.0
05/07/2022
60.99
 1,395,600 61.92 62.70 60.99 758,500 762,200 -0.3
04/07/2022
61.92
 1,005,500 62.85 63.20 61.42 0 0 0
01/07/2022
62.85
 1,696,500 61.56 63.42 60.56 1,040,000 1,040,000 0
30/06/2022
61.56
 1,506,500 64.28 64.28 61.56 519,700 456,000 5.5
29/06/2022
64.28
 1,182,600 64.06 64.28 62.99 1,653,800 1,626,200 2.5
28/06/2022
64.06
 2,296,600 61.78 64.42 62.28 1,811,500 1,541,600 24.2
27/06/2022
61.78
 1,254,800 61.06 62.78 61.35 1,278,000 1,359,300 -7.1
24/06/2022
61.06
 902,400 61.06 62.70 61.06 31,800 56,600 -2.1
23/06/2022
61.06
 2,022,500 60.35 61.99 59.78 1,399,625 1,669,525 -23.1
22/06/2022
60.35
 2,971,400 63.63 64.56 60.28 554,900 568,600 -1.2
21/06/2022
63.63
 2,460,200 65.70 66.77 63.56 737,500 731,400 0.5
20/06/2022
65.70
 2,483,900 65.70 67.49 65.20 193,100 183,600 0.9
17/06/2022
65.70
 2,321,400 65.70 66.13 63.56 1,704,900 1,704,900 0
16/06/2022
65.70
 2,517,500 64.63 66.99 64.42 870,000 878,900 -0.8
15/06/2022
64.63
 1,762,600 63.63 64.70 62.85 1,054,400 1,063,600 -0.8
14/06/2022
63.63
 2,308,300 61.56 64.20 61.06 587,100 587,100 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2022
61.56
 3,393,300 64.87 64.87 61.42 442,300 442,300 0
10/06/2022
64.87
 2,972,500 68.00 68.00 64.87 1,159,100 1,159,400 -0.0
09/06/2022
68.00
 1,706,300 67.82 68.35 66.82 718,900 709,400 1.1
08/06/2022
67.82
 2,660,400 68.17 69.35 67.52 337,000 337,000 0
07/06/2022
68.17
 3,908,000 66.64 68.17 64.04 2,119,200 2,118,500 0.1
06/06/2022
66.64
 2,558,200 67.23 68.41 66.05 759,200 768,900 -1.1
03/06/2022
67.23
 1,755,900 65.75 67.23 65.40 868,300 864,200 0.5
02/06/2022
65.75
 2,292,800 65.93 67.70 65.52 442,300 443,000 -0.1
01/06/2022
65.93
 2,036,500 64.81 66.58 64.75 1,319,000 1,314,300 0.5
31/05/2022
64.81
 2,157,000 65.64 65.64 63.40 658,300 662,400 -0.5
30/05/2022
65.64
 2,496,900 65.93 66.29 64.40 8,471,700 5,205,000 363.6
27/05/2022
65.93
 3,878,400 62.28 66.05 62.22 616,700 621,400 -0.5
26/05/2022
62.28
 1,426,400 61.92 63.16 61.69 300,000 300,000 0
25/05/2022
61.92
 3,770,800 57.91 61.92 58.21 10,000 11,000 -0.1
24/05/2022
57.91
 1,384,700 56.91 57.91 56.61 20,000 20,000 0
23/05/2022
56.91
 1,136,900 57.50 57.91 56.67 0 0 -0.9
20/05/2022
57.50
 1,410,400 57.20 58.32 57.20 31,100 40,000 -0.9
19/05/2022
57.20
 1,228,600 57.62 57.62 56.08 1,328,100 1,328,100 0
18/05/2022
57.62
 1,934,400 58.80 59.03 57.50 83,500 80,000 0.3
17/05/2022
58.80
 2,045,800 54.96 58.80 54.55 0 1,100 -0.1
16/05/2022
54.96
 1,740,900 55.20 57.50 54.96 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |