CTCP FPT (fpt)

93.70
-2.30
(-2.40%)
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
(2025-11-12) 		-3.56 -3.58% 124,202,600 14,724,800 1,448.4
93.70
99.96
93.70
2 tháng
(2025-10-13) 		2.97 3.19% 392,946,000 32,476,700 3,279.2
86.10
103.92
93.70
3 tháng
(2025-09-15) 		-4.85 -4.81% 612,515,900 16,124,600 1,701.8
86.10
104.41
93.70
6 tháng
(2025-06-16) 		-6.41 -6.26% 1,158,788,000 -41,090,332 -4,165.7
86.10
110.95
93.70
12 tháng
(2024-12-17) 		-30.29 -23.98% 1,844,710,000 -111,390,855 -13,867.1
86.10
131.67
93.70
24 tháng
(2023-12-25) 		25.74 36.64% 2,818,878,600 -155,256,277 -19,728.1
69.31
131.67
93.70
36 tháng
(2022-12-28) 		48.31 101.30% 3,179,281,900 -156,163,950 -19,813.8
47.38
131.67
93.70
60 tháng
(2021-01-07) 		68.99 255.37% 4,212,778,200 -151,419,279 -19,284.8
25.33
131.67
93.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
50.05
 2,109,900 47.88 50.24 47.81 920,900 918,818 0.2
29/09/2022
47.88
 1,303,900 48.50 49.80 47.88 3,485 0 0.3
28/09/2022
48.50
 2,048,400 50.05 50.05 48.50 317,700 318,900 -0.1
27/09/2022
50.05
 932,900 50.67 50.98 50.05 158,300 158,900 -0.0
26/09/2022
50.67
 1,863,600 51.23 51.23 49.93 260,740 264,225 -0.3
23/09/2022
51.23
 840,600 51.54 51.67 51.05 330,223 326,200 0.3
22/09/2022
51.54
 1,172,400 51.17 51.61 50.92 20,060 28,300 -0.7
21/09/2022
51.17
 775,400 51.86 51.86 51.17 0 0 -0.3
20/09/2022
51.86
 575,000 51.67 52.10 51.17 1,401,308 1,405,323 -0.3
19/09/2022
51.67
 1,783,700 51.30 51.98 50.92 0 60 -0.0
16/09/2022
51.30
 1,360,100 52.04 52.17 51.30 340 0 0.0
15/09/2022
52.04
 780,500 52.23 52.54 52.04 165,948 159,108 0.0
14/09/2022
52.23
 1,309,200 52.60 52.60 51.92 165,800 165,700 0.0
13/09/2022
52.60
 1,046,400 52.60 53.04 52.41 231,800 231,640 0.0
12/09/2022
52.60
 716,000 52.41 52.97 52.41 38,800 32,848 -0.0
09/09/2022
52.41
 1,145,400 52.41 52.85 52.41 0 100 -0.0
08/09/2022
52.41
 1,135,600 52.23 52.85 52.10 140,200 139,700 0.0
07/09/2022
52.23
 2,236,400 53.35 53.41 52.23 81,800 94,600 -1.1
06/09/2022
53.35
 1,171,600 53.60 53.72 53.35 424,300 422,300 0.2
05/09/2022
53.60
 1,020,900 53.85 53.91 53.41 90,000 91,000 -0.1
31/08/2022
53.85
 1,173,700 53.72 54.09 53.35 177,200 178,200 -0.1
30/08/2022
53.72
 1,153,200 53.78 54.09 53.47 150,400 152,000 -0.1
29/08/2022
53.78
 2,228,000 54.22 54.22 52.66 291,800 291,800 0
26/08/2022
54.22
 1,936,600 53.66 54.59 53.66 20,000 20,800 -0.1
25/08/2022
53.66
 1,143,900 53.60 53.91 53.47 20,900 21,300 -0.0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2022
53.60
 1,008,000 53.47 53.97 53.53 59,000 59,600 -0.1
23/08/2022
53.47
 1,085,700 53.35 53.47 52.92 27,600 27,600 0
22/08/2022
53.35
 1,634,000 53.41 53.66 52.80 28,100 28,100 0
19/08/2022
53.41
 1,957,600 54.27 54.39 52.98 110,000 114,800 -0.4
18/08/2022
54.27
 2,552,900 54.27 55.13 54.03 800,000 800,000 0
17/08/2022
54.27
 1,506,200 54.52 54.76 54.09 15,200 0 1.3
16/08/2022
54.52
 1,382,800 54.64 54.95 54.15 1,800 0 0.2
15/08/2022
54.64
 3,085,000 53.16 54.76 53.23 245,000 245,100 -0.0
12/08/2022
53.16
 1,243,100 52.86 53.16 52.67 300 15,100 -1.3
11/08/2022
52.86
 1,852,800 52.86 53.35 52.67 660,100 651,800 0.7
10/08/2022
52.86
 1,121,400 52.98 53.29 52.86 67,700 67,700 0
09/08/2022
52.98
 2,320,800 52.86 53.78 52.67 396,300 396,500 -0.0
08/08/2022
52.86
 1,586,800 52.73 53.10 52.43 83,400 93,600 -0.9
05/08/2022
52.73
 1,773,100 52.92 53.59 52.61 502,000 502,000 0
04/08/2022
52.92
 3,046,800 52.12 53.23 52.18 263,700 252,700 0.9
03/08/2022
52.12
 2,249,500 52.24 52.37 51.75 197,900 194,300 0.3
02/08/2022
52.24
 1,879,700 51.63 52.30 51.32 0 0 -0.9
01/08/2022
51.63
 1,815,100 51.32 51.75 51.07 589,000 600,000 -0.9
29/07/2022
51.32
 1,941,800 52.18 52.37 51.32 170,500 170,600 -0.0
28/07/2022
52.18
 1,664,800 52.37 52.73 51.07 621,100 621,100 0
27/07/2022
52.37
 771,100 52.12 52.37 51.87 500,132 500,132 0
26/07/2022
52.12
 1,128,800 52.49 52.86 52.12 454,500 285,100 14.4
25/07/2022
52.49
 2,245,900 52.30 53.47 52.30 969,700 4,800 82.4
22/07/2022
52.30
 1,307,200 52.24 53.16 52.30 1,399,625 1,669,525 10.4
21/07/2022
52.24
 1,804,200 52.18 52.80 51.94 916,000 881,300 2.9
20/07/2022
52.18
 2,848,900 51.01 52.80 51.63 1,557,340 2,270,080 -60.5
19/07/2022
51.01
 1,185,400 51.01 51.01 50.52 1,162,500 1,249,100 -7.2
18/07/2022
51.01
 1,264,900 50.52 51.94 50.58 100,000 307,600 -17.2
15/07/2022
50.52
 1,382,300 50.89 51.63 50.52 521,300 676,900 -12.8
14/07/2022
50.89
 891,300 50.71 51.32 50.52 1,385,400 1,317,300 5.6
13/07/2022
50.71
 1,140,700 51.32 51.63 50.71 664,500 624,000 3.3
12/07/2022
51.32
 602,800 50.89 51.32 50.83 315,500 326,600 -0.9
11/07/2022
50.89
 998,100 51.38 52.00 50.89 563,700 504,000 4.9
08/07/2022
51.38
 910,400 51.07 51.63 51.07 639,800 640,800 4.9
07/07/2022
51.07
 1,286,300 51.32 52.00 51.07 1,109,100 1,109,100 0
06/07/2022
51.32
 2,232,400 52.49 52.80 51.32 1,524,000 1,703,900 -15.0
05/07/2022
52.49
 1,395,600 53.29 53.96 52.49 758,500 762,200 -0.3
04/07/2022
53.29
 1,005,500 54.09 54.39 52.86 0 0 0
01/07/2022
54.09
 1,696,500 52.98 54.58 52.12 1,040,000 1,040,000 0
30/06/2022
52.98
 1,506,500 55.32 55.32 52.98 519,700 456,000 5.5
29/06/2022
55.32
 1,182,600 55.13 55.32 54.21 1,653,800 1,626,200 2.5
28/06/2022
55.13
 2,296,600 53.16 55.44 53.59 1,811,500 1,541,600 24.2
27/06/2022
53.16
 1,254,800 52.55 54.03 52.80 1,278,000 1,359,300 -7.1
24/06/2022
52.55
 902,400 52.55 53.96 52.55 31,800 56,600 -2.1
23/06/2022
52.55
 2,022,500 51.94 53.35 51.44 1,399,625 1,669,525 -23.1
22/06/2022
51.94
 2,971,400 54.76 55.56 51.87 554,900 568,600 -1.2
21/06/2022
54.76
 2,460,200 56.55 57.47 54.70 737,500 731,400 0.5
20/06/2022
56.55
 2,483,900 56.55 58.08 56.11 193,100 183,600 0.9
17/06/2022
56.55
 2,321,400 56.55 56.91 54.70 1,704,900 1,704,900 0
16/06/2022
56.55
 2,517,500 55.62 57.65 55.44 870,000 878,900 -0.8
15/06/2022
55.62
 1,762,600 54.76 55.68 54.09 1,054,400 1,063,600 -0.8
14/06/2022
54.76
 2,308,300 52.98 55.25 52.55 587,100 587,100 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
52.98
 3,393,300 55.83 55.83 52.86 442,300 442,300 0
10/06/2022
55.83
 2,972,500 58.52 58.52 55.83 1,159,100 1,159,400 -0.0
09/06/2022
58.52
 1,706,300 58.37 58.82 57.50 718,900 709,400 1.1
08/06/2022
58.37
 2,660,400 58.67 59.69 58.11 337,000 337,000 0
07/06/2022
58.67
 3,908,000 57.35 58.67 55.12 2,119,200 2,118,500 0.1
06/06/2022
57.35
 2,558,200 57.86 58.87 56.84 759,200 768,900 -1.1
03/06/2022
57.86
 1,755,900 56.59 57.86 56.28 868,300 864,200 0.5
02/06/2022
56.59
 2,292,800 56.74 58.26 56.39 442,300 443,000 -0.1
01/06/2022
56.74
 2,036,500 55.78 57.30 55.73 1,319,000 1,314,300 0.5
31/05/2022
55.78
 2,157,000 56.49 56.49 54.56 658,300 662,400 -0.5
30/05/2022
56.49
 2,496,900 56.74 57.05 55.42 8,471,700 5,205,000 363.6
27/05/2022
56.74
 3,878,400 53.60 56.84 53.54 616,700 621,400 -0.5
26/05/2022
53.60
 1,426,400 53.29 54.36 53.09 300,000 300,000 0
25/05/2022
53.29
 3,770,800 49.84 53.29 50.09 10,000 11,000 -0.1
24/05/2022
49.84
 1,384,700 48.98 49.84 48.72 20,000 20,000 0
23/05/2022
48.98
 1,136,900 49.48 49.84 48.77 0 0 -0.9
20/05/2022
49.48
 1,410,400 49.23 50.19 49.23 31,100 40,000 -0.9
19/05/2022
49.23
 1,228,600 49.59 49.59 48.27 1,328,100 1,328,100 0
18/05/2022
49.59
 1,934,400 50.60 50.80 49.48 83,500 80,000 0.3
17/05/2022
50.60
 2,045,800 47.30 50.60 46.95 0 1,100 -0.1
16/05/2022
47.30
 1,740,900 47.50 49.48 47.30 1,000 0 0.1
13/05/2022
47.50
 4,103,700 48.52 50.25 47.25 82,400 85,900 -0.3
12/05/2022
48.52
 2,591,500 51.72 51.72 48.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |