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)
14/08/2023
53.58
 1,014,100 53.26 53.97 53.19 0 200 0.0
11/08/2023
53.19
 1,142,900 53.19 53.84 52.87 0 0 0
10/08/2023
53.32
 1,343,300 53.91 54.04 53.32 0 200 0.0
09/08/2023
53.91
 982,700 54.49 54.94 53.84 0 200 0.0
08/08/2023
54.62
 636,000 54.49 54.88 54.36 0 0 0
07/08/2023
54.81
 752,500 54.23 54.81 54.04 0 0 0
04/08/2023
54.04
 1,618,900 54.49 54.81 54.04 0 100 0.0
03/08/2023
54.29
 907,900 54.36 54.62 53.78 0 1,400 -0.1
02/08/2023
54.16
 996,300 54.81 55.01 54.16 2,900 200 0.2
01/08/2023
54.81
 1,287,300 55.53 55.98 54.81 100 100 0
31/07/2023
55.53
 1,471,500 54.94 55.66 54.75 14,600 700 1.2
28/07/2023
54.75
 898,400 54.16 54.75 53.91 0 2,900 -0.2
27/07/2023
54.29
 1,417,700 53.71 54.75 53.71 0 100 0.0
26/07/2023
53.65
 1,270,800 52.67 53.65 52.61 300 14,600 -1.2
25/07/2023
52.74
 1,056,900 52.54 53.32 52.54 1,000 100 0.1
24/07/2023
52.54
 1,172,700 52.54 52.74 52.28 300 0 0.0
21/07/2023
52.54
 1,273,600 51.70 52.54 51.64 1,100 300 0.1
20/07/2023
52.09
 2,294,300 50.99 52.74 50.92 0 1,000 -0.1
19/07/2023
50.92
 708,600 50.92 51.18 50.79 0 300 0.0
18/07/2023
51.05
 718,300 51.25 51.25 50.66 0 1,100 -0.1
17/07/2023
51.25
 1,153,300 51.25 51.38 50.92 15,100 0 1.2
14/07/2023
50.79
 2,822,800 49.88 50.79 49.36 200 0 0.0
13/07/2023
49.17
 1,252,400 49.17 49.17 48.91 0 0 0
12/07/2023
48.85
 904,900 48.65 49.11 48.59 0 15,100 -1.1
11/07/2023
48.65
 1,091,300 48.85 48.91 48.65 0 200 0.0
10/07/2023
48.85
 1,154,300 48.85 49.23 48.59 2,300 0 0.2
07/07/2023
48.85
 896,300 48.13 48.98 48.13 0 0 0
06/07/2023
48.39
 1,517,000 48.52 48.78 48.00 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
48.52
 1,787,300 48.72 49.62 48.52 100 2,300 -0.2
04/07/2023
48.51
 1,328,100 48.17 48.51 48.06 0 0 0
03/07/2023
48.17
 1,039,600 48.23 48.40 47.95 0 1,900 -0.2
30/06/2023
47.95
 733,500 48.23 48.28 47.95 0 100 0.0
29/06/2023
48.23
 562,400 48.51 48.56 48.23 0 9,000 -0.8
28/06/2023
48.51
 964,900 48.73 48.95 48.51 0 0 0
27/06/2023
48.68
 1,540,400 47.95 48.68 47.95 3,400 0 0.3
26/06/2023
47.84
 859,400 47.45 47.84 47.17 0 0 0
23/06/2023
47.45
 822,000 47.73 47.73 47.28 0 12,000 -1.0
22/06/2023
47.67
 1,019,700 48.01 48.23 47.23 1,400 27,400 -2.2
21/06/2023
47.84
 705,800 47.67 48.17 47.62 0 0 0
20/06/2023
47.67
 944,500 47.39 47.84 47.23 0 0 0
19/06/2023
47.23
 663,200 47.23 47.67 47.11 0 1,400 -0.1
16/06/2023
47.11
 2,231,500 46.89 48.06 46.50 0 100 0.0
15/06/2023
46.89
 798,600 46.95 47.06 46.61 0 0 0
14/06/2023
46.95
 658,600 47.00 47.28 46.89 0 0 0
13/06/2023
47.06
 466,800 47.06 47.34 47.00 0 0 0
12/06/2023
47.34
 519,700 47.11 47.34 46.61 0 0 0
09/06/2023
47.17
 680,200 47.00 47.23 46.67 900 4,400 -0.3
08/06/2023
46.61
 1,244,500 47.23 47.34 46.56 0 0 0
07/06/2023
47.39
 705,800 47.39 47.62 47.00 0 0 0
06/06/2023
47.56
 514,000 47.56 47.56 47.23 1,700 900 0.1
05/06/2023
47.39
 1,425,500 46.78 47.50 46.72 0 0 0
02/06/2023
46.72
 735,900 46.56 47.00 46.33 0 1,800 -0.2
01/06/2023
46.56
 537,300 46.84 46.84 46.33 0 1,700 -0.1
31/05/2023
46.89
 839,400 46.95 46.95 46.33 0 0 0
30/05/2023
46.84
 1,659,100 46.28 47.34 46.22 16,000 300 1.3
29/05/2023
46.33
 879,600 46.56 46.67 46.22 0 1,000 -0.1
26/05/2023
46.33
 864,400 46.33 46.50 45.89 0 0 0
25/05/2023
46.39
 1,341,300 45.27 46.50 45.16 0 0 0
24/05/2023
45.33
 464,300 45.72 45.78 45.22 0 6,500 -0.5
23/05/2023
45.72
 656,500 46.00 46.00 45.39 0 0 0
22/05/2023
46.00
 561,000 46.17 46.17 45.72 0 0 0
19/05/2023
46.17
 1,073,600 46.28 46.44 45.61 0 2,000 -0.2
18/05/2023
46.22
 1,549,800 45.61 46.28 45.39 0 0 0
17/05/2023
45.44
 976,200 45.66 46.11 45.22 1,900 10,000 -0.7
16/05/2023
45.44
 766,500 45.16 45.55 45.05 1,600 0 0.1
15/05/2023
45.16
 934,700 45.39 45.61 45.05 0 500 0.0
12/05/2023
44.88
 1,083,100 44.21 44.94 43.94 0 1,900 -0.2
11/05/2023
44.10
 475,900 44.10 44.38 44.05 0 1,600 -0.1
10/05/2023
44.05
 632,500 44.05 44.38 44.05 0 200 0.0
09/05/2023
43.99
 605,900 43.82 44.49 43.82 0 0 0
08/05/2023
43.77
 362,900 43.77 43.99 43.71 100 4,500 -0.3
05/05/2023
43.71
 319,200 43.82 43.82 43.60 0 0 0
04/05/2023
43.77
 497,200 43.38 43.88 43.27 0 0 0
28/04/2023
43.21
 945,600 43.94 43.94 43.21 5,600 100 0.4
27/04/2023
43.66
 221,000 43.55 43.94 43.55 0 0 0
26/04/2023
43.66
 772,000 43.55 43.71 43.27 518,700 518,700 0
25/04/2023
43.71
 540,000 44.10 44.21 43.66 0 5,600 -0.4
24/04/2023
44.10
 794,500 44.33 44.94 44.05 1,065 0 0.1
21/04/2023
44.21
 324,000 44.61 44.61 44.21 40,000 30,000 0.8
20/04/2023
44.27
 364,400 44.49 44.49 44.16 0 0 0
19/04/2023
44.21
 419,800 44.49 44.49 44.21 4,300 1,065 0.3
18/04/2023
44.27
 301,600 44.38 44.61 44.16 31,300 41,300 -0.8
17/04/2023
44.38
 449,900 44.38 44.44 44.05 173,220 173,220 0
14/04/2023
44.38
 398,800 44.55 44.66 44.21 163,700 168,000 -0.3
13/04/2023
44.38
 540,500 44.77 44.83 44.21 20,000 20,000 0
12/04/2023
44.77
 574,700 44.77 44.88 44.55 63,504 63,504 0
11/04/2023
44.77
 534,000 44.72 44.88 44.66 0 0 0
10/04/2023
44.77
 769,800 45.16 45.16 44.66 0 0 0
07/04/2023
44.88
 359,800 44.72 45.00 44.61 3,808,578 3,808,578 0
06/04/2023
44.77
 612,900 45.00 45.44 44.77 21,000 20,000 0.1
05/04/2023
44.94
 422,000 44.88 44.94 44.44 7,100 0 0.6
04/04/2023
44.88
 584,600 45.11 45.16 44.61 0 0 -0.1
03/04/2023
45.11
 1,170,200 44.27 45.11 44.10 20,000 21,000 -0.1
31/03/2023
44.10
 671,600 44.10 44.33 44.05 1,082,000 1,079,100 0.2
30/03/2023
44.10
 408,400 44.05 44.21 43.94 560,000 559,800 0.0
29/03/2023
44.05
 404,500 44.16 44.21 43.82 445,800 445,800 0
28/03/2023
44.16
 1,000,400 44.16 44.16 43.21 610,812 620,800 -0.8
27/03/2023
44.10
 767,200 43.99 44.16 43.77 291,080 291,280 0.0
24/03/2023
43.82
 366,700 43.66 43.94 43.49 0 0 0
23/03/2023
43.49
 356,600 43.71 43.77 43.27 6,400 0 0.5

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