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)
25/08/2023
66.30
 2,791,400 65.50 66.60 65.21 0 7,500 -0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023
65.87
 5,251,600 62.57 65.94 62.28 0 0 0
23/08/2023
62.57
 1,418,500 62.50 62.79 61.27 0 11,700 -1.0
22/08/2023
62.57
 2,330,300 62.43 62.57 60.04 3,000 8,500 -0.5
21/08/2023
62.14
 2,452,800 62.14 62.72 61.85 0 7,700 -0.7
18/08/2023
61.85
 4,243,700 61.92 63.58 60.98 0 2,500 -0.2
17/08/2023
62.21
 3,693,800 61.49 63.08 61.49 0 3,000 -0.3
16/08/2023
61.56
 2,595,400 60.18 61.63 60.18 0 8,900 -0.8
15/08/2023
60.76
 1,675,600 59.75 60.98 58.96 0 400 0.0
14/08/2023
59.75
 1,014,100 59.39 60.18 59.32 0 200 0.0
11/08/2023
59.32
 1,142,900 59.32 60.04 58.96 0 0 0
10/08/2023
59.46
 1,343,300 60.11 60.26 59.46 0 200 0.0
09/08/2023
60.11
 982,700 60.76 61.27 60.04 0 200 0.0
08/08/2023
60.91
 636,000 60.76 61.20 60.62 0 0 0
07/08/2023
61.13
 752,500 60.47 61.13 60.26 0 0 0
04/08/2023
60.26
 1,618,900 60.76 61.13 60.26 0 100 0.0
03/08/2023
60.55
 907,900 60.62 60.91 59.97 0 1,400 -0.1
02/08/2023
60.40
 996,300 61.13 61.34 60.40 2,900 200 0.2
01/08/2023
61.13
 1,287,300 61.92 62.43 61.13 100 100 0
31/07/2023
61.92
 1,471,500 61.27 62.07 61.05 14,600 700 1.2
28/07/2023
61.05
 898,400 60.40 61.05 60.11 0 2,900 -0.2
27/07/2023
60.55
 1,417,700 59.90 61.05 59.90 0 100 0.0
26/07/2023
59.82
 1,270,800 58.74 59.82 58.67 300 14,600 -1.2
25/07/2023
58.81
 1,056,900 58.59 59.46 58.59 1,000 100 0.1
24/07/2023
58.59
 1,172,700 58.59 58.81 58.30 300 0 0.0
21/07/2023
58.59
 1,273,600 57.65 58.59 57.58 1,100 300 0.1
20/07/2023
58.09
 2,294,300 56.86 58.81 56.78 0 1,000 -0.1
19/07/2023
56.78
 708,600 56.78 57.07 56.64 0 300 0.0
18/07/2023
56.93
 718,300 57.15 57.15 56.50 0 1,100 -0.1
17/07/2023
57.15
 1,153,300 57.15 57.29 56.78 15,100 0 1.2
14/07/2023
56.64
 2,822,800 55.63 56.64 55.05 200 0 0.0
13/07/2023
54.83
 1,252,400 54.83 54.83 54.54 0 0 0
12/07/2023
54.47
 904,900 54.25 54.76 54.18 0 15,100 -1.1
11/07/2023
54.25
 1,091,300 54.47 54.54 54.25 0 200 0.0
10/07/2023
54.47
 1,154,300 54.47 54.90 54.18 2,300 0 0.2
07/07/2023
54.47
 896,300 53.67 54.61 53.67 0 0 0
06/07/2023
53.96
 1,517,000 54.11 54.40 53.53 1,900 0 0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023
54.11
 1,787,300 54.33 55.34 54.11 100 2,300 -0.2
04/07/2023
54.09
 1,328,100 53.72 54.09 53.60 0 0 0
03/07/2023
53.72
 1,039,600 53.78 53.97 53.47 0 1,900 -0.2
30/06/2023
53.47
 733,500 53.78 53.85 53.47 0 100 0.0
29/06/2023
53.78
 562,400 54.09 54.16 53.78 0 9,000 -0.8
28/06/2023
54.09
 964,900 54.34 54.59 54.09 0 0 0
27/06/2023
54.28
 1,540,400 53.47 54.28 53.47 3,400 0 0.3
26/06/2023
53.35
 859,400 52.91 53.35 52.60 0 0 0
23/06/2023
52.91
 822,000 53.22 53.22 52.73 0 12,000 -1.0
22/06/2023
53.16
 1,019,700 53.53 53.78 52.66 1,400 27,400 -2.2
21/06/2023
53.35
 705,800 53.16 53.72 53.10 0 0 0
20/06/2023
53.16
 944,500 52.85 53.35 52.66 0 0 0
19/06/2023
52.66
 663,200 52.66 53.16 52.54 0 1,400 -0.1
16/06/2023
52.54
 2,231,500 52.29 53.60 51.86 0 100 0.0
15/06/2023
52.29
 798,600 52.35 52.48 51.98 0 0 0
14/06/2023
52.35
 658,600 52.41 52.73 52.29 0 0 0
13/06/2023
52.48
 466,800 52.48 52.79 52.41 0 0 0
12/06/2023
52.79
 519,700 52.54 52.79 51.98 0 0 0
09/06/2023
52.60
 680,200 52.41 52.66 52.04 900 4,400 -0.3
08/06/2023
51.98
 1,244,500 52.66 52.79 51.92 0 0 0
07/06/2023
52.85
 705,800 52.85 53.10 52.41 0 0 0
06/06/2023
53.04
 514,000 53.04 53.04 52.66 1,700 900 0.1
05/06/2023
52.85
 1,425,500 52.17 52.97 52.10 0 0 0
02/06/2023
52.10
 735,900 51.92 52.41 51.67 0 1,800 -0.2
01/06/2023
51.92
 537,300 52.23 52.23 51.67 0 1,700 -0.1
31/05/2023
52.29
 839,400 52.35 52.35 51.67 0 0 0
30/05/2023
52.23
 1,659,100 51.61 52.79 51.54 16,000 300 1.3
29/05/2023
51.67
 879,600 51.92 52.04 51.54 0 1,000 -0.1
26/05/2023
51.67
 864,400 51.67 51.86 51.17 0 0 0
25/05/2023
51.73
 1,341,300 50.49 51.86 50.36 0 0 0
24/05/2023
50.55
 464,300 50.98 51.05 50.43 0 6,500 -0.5
23/05/2023
50.98
 656,500 51.30 51.30 50.61 0 0 0
22/05/2023
51.30
 561,000 51.48 51.48 50.98 0 0 0
19/05/2023
51.48
 1,073,600 51.61 51.79 50.86 0 2,000 -0.2
18/05/2023
51.54
 1,549,800 50.86 51.61 50.61 0 0 0
17/05/2023
50.67
 976,200 50.92 51.42 50.43 1,900 10,000 -0.7
16/05/2023
50.67
 766,500 50.36 50.80 50.24 1,600 0 0.1
15/05/2023
50.36
 934,700 50.61 50.86 50.24 0 500 0.0
12/05/2023
50.05
 1,083,100 49.31 50.11 49.00 0 1,900 -0.2
11/05/2023
49.18
 475,900 49.18 49.49 49.12 0 1,600 -0.1
10/05/2023
49.12
 632,500 49.12 49.49 49.12 0 200 0.0
09/05/2023
49.06
 605,900 48.87 49.62 48.87 0 0 0
08/05/2023
48.81
 362,900 48.81 49.06 48.75 100 4,500 -0.3
05/05/2023
48.75
 319,200 48.87 48.87 48.62 0 0 0
04/05/2023
48.81
 497,200 48.37 48.93 48.25 0 0 0
03/05/2023
48.81
 740,800 49.31 49.74 48.81 0 31,434 -2.5
02/05/2023
49.80
 1,729,000 50.98 50.98 49.80 253,170 251,978 0.1
01/05/2023
50.11
 1,012,600 49.87 50.67 49.87 0 11,900 -1.0
28/04/2023
48.19
 945,600 49.00 49.00 48.19 5,600 100 0.4
27/04/2023
48.68
 221,000 48.56 49.00 48.56 0 0 0
26/04/2023
48.68
 772,000 48.56 48.75 48.25 518,700 518,700 0
25/04/2023
48.75
 540,000 49.18 49.31 48.68 0 5,600 -0.4
24/04/2023
49.18
 794,500 49.43 50.11 49.12 1,065 0 0.1
21/04/2023
49.31
 324,000 49.74 49.74 49.31 40,000 30,000 0.8
20/04/2023
49.37
 364,400 49.62 49.62 49.24 0 0 0
19/04/2023
49.31
 419,800 49.62 49.62 49.31 4,300 1,065 0.3
18/04/2023
49.37
 301,600 49.49 49.74 49.24 31,300 41,300 -0.8
17/04/2023
49.49
 449,900 49.49 49.55 49.12 173,220 173,220 0
14/04/2023
49.49
 398,800 49.68 49.80 49.31 163,700 168,000 -0.3
13/04/2023
49.49
 540,500 49.93 49.99 49.31 20,000 20,000 0
12/04/2023
49.93
 574,700 49.93 50.05 49.68 63,504 63,504 0
11/04/2023
49.93
 534,000 49.87 50.05 49.80 0 0 0
10/04/2023
49.93
 769,800 50.36 50.36 49.80 0 0 0

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