CTCP FPT (fpt)

133.90
-2.10
(-1.54%)
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
(2024-10-16) 		-2.40 -1.76% 66,444,900 -4,860,583 -656.7
132.60
138.30
133.90
2 tháng
(2024-09-16) 		2.80 2.14% 141,902,800 1,812,417 240.1
131.10
141.70
133.90
3 tháng
(2024-08-19) 		3.40 2.61% 207,374,300 12,730,317 1,694.5
130
141.70
133.90
6 tháng
(2024-05-20) 		19.04 16.57% 610,218,200 -41,915,491 -5,615.4
113.91
141.70
133.90
12 tháng
(2023-11-21) 		54.53 68.71% 913,408,300 -43,420,506 -5,808.9
78.33
141.70
133.90
24 tháng
(2022-11-28) 		79.38 145.61% 1,250,420,700 -44,322,745 -5,894.9
54.52
141.70
133.90
36 tháng
(2021-12-01) 		75.09 127.67% 1,683,393,300 -41,692,598 -5,548.6
48.35
141.70
133.90
60 tháng
(2019-12-12) 		109.60 451.09% 2,764,604,670 -38,056,938 -5,229.5
17.22
141.70
133.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
27.44
 1,318,170 27.29 27.44 27.29 0 0 0
12/11/2020
27.29
 1,234,540 27.03 27.29 26.98 0 0 0
11/11/2020
27.03
 1,668,230 27.03 27.24 26.88 0 0 0
10/11/2020
27.03
 1,739,340 27.24 27.54 27.03 523,435 531,905 -0.5
09/11/2020
27.24
 2,011,650 26.73 27.24 26.88 0 0 0
06/11/2020
26.73
 987,260 26.52 26.93 26.57 0 0 0
05/11/2020
26.52
 1,305,860 27.03 27.24 26.52 314,545 332,725 -1.0
04/11/2020
27.03
 1,369,690 26.93 27.19 26.78 0 1,500 -0.1
03/11/2020
26.93
 2,562,890 26.37 26.98 26.37 0 0 0
02/11/2020
26.37
 866,110 26.27 26.37 26.11 0 5,800 -0.3
30/10/2020
26.27
 1,469,970 25.96 26.27 25.76 0 0 0
29/10/2020
25.96
 2,719,690 25.86 26.17 25.60 0 0 0
28/10/2020
25.86
 3,596,230 26.57 26.73 25.86 0 0 0
27/10/2020
26.57
 3,188,810 26.93 27.14 26.57 60 0 0.0
26/10/2020
26.93
 3,852,510 27.49 27.80 26.93 0 0 0
23/10/2020
27.49
 2,646,310 27.54 27.80 27.29 0 0 0
22/10/2020
27.54
 2,346,540 26.93 27.54 26.83 0 60 -0.0
21/10/2020
26.93
 3,305,010 27.14 27.80 26.93 0 0 0
20/10/2020
27.14
 1,886,160 27.19 27.19 26.78 1,379,067 1,379,067 0
19/10/2020
27.19
 2,333,670 27.14 27.44 27.03 2,247,481 2,237,891 0.5
16/10/2020
27.14
 5,769,540 26.11 27.49 25.96 320 0 0.0
15/10/2020
26.11
 1,925,370 26.01 26.22 25.86 237,540 237,540 0
14/10/2020
26.01
 2,409,760 25.86 26.22 25.71 10 13,040 -0.7
13/10/2020
25.86
 1,222,200 25.96 26.01 25.76 41,481 41,821 -0.0
12/10/2020
25.96
 1,550,680 25.91 26.22 25.81 42,542 42,542 0
09/10/2020
25.91
 1,173,500 26.06 26.11 25.91 0 10 -0.0
08/10/2020
26.06
 3,062,690 25.71 26.27 25.66 42,542 42,542 0
07/10/2020
25.71
 1,493,710 25.76 25.86 25.60 60 0 0.0
06/10/2020
25.76
 1,520,290 25.76 25.96 25.66 60 1,020 -0.0
05/10/2020
25.76
 1,498,360 25.66 25.91 25.45 0 0 0
02/10/2020
25.66
 1,947,940 25.91 26.06 24.99 0 60 -0.0
01/10/2020
25.91
 905,510 25.50 25.91 25.60 0 60 -0.0
30/09/2020
25.50
 2,500,310 25.60 25.71 25.38 0 0 0
29/09/2020
25.60
 1,900,490 26.06 26.22 25.60 0 0 0
28/09/2020
26.06
 1,312,300 25.91 26.17 25.81 0 1,370 -0.1
25/09/2020
25.91
 1,205,550 25.76 25.91 25.50 0 0 0
24/09/2020
25.76
 1,728,380 26.06 26.06 25.60 20,000 26,900 -0.4
23/09/2020
26.06
 1,797,680 26.17 26.27 25.91 0 0 0
22/09/2020
26.17
 1,630,570 26.11 26.17 25.81 0 0 0
21/09/2020
26.11
 1,530,250 26.11 26.37 26.11 0 4,590 -0.2
18/09/2020
26.11
 3,306,720 25.50 26.22 25.50 30,000 30,000 0
17/09/2020
25.50
 1,563,010 25.76 25.76 25.45 20,000 20,000 0
16/09/2020
25.76
 1,918,130 25.50 25.91 25.50 0 0 0
15/09/2020
25.50
 1,906,730 25.15 25.50 25.15 0 870 -0.0
14/09/2020
25.15
 1,127,400 25.07 25.25 25.04 0 4,550 -0.2
11/09/2020
25.07
 872,160 25.09 25.09 24.92 0 0 0
10/09/2020
25.09
 1,005,950 25.09 25.40 25.04 0 1,400 -0.1
09/09/2020
25.09
 1,490,820 25.25 25.25 24.79 0 0 0
08/09/2020
25.25
 1,628,870 24.74 25.25 24.74 0 1,900 -0.1
07/09/2020
24.74
 2,270,970 25.50 25.50 24.74 0 0 0
04/09/2020
25.50
 1,538,510 25.71 25.71 25.25 10 0 0.0
03/09/2020
25.71
 2,281,510 25.45 25.76 25.45 32,828 25,938 0.3
01/09/2020
25.45
 1,757,410 25.25 25.76 25.17 44,240 44,240 0
31/08/2020
25.25
 1,940,640 25.45 25.66 25.17 0 10 -0.0
28/08/2020
25.45
 4,009,380 25.43 26.06 25.45 404,660 411,550 -0.4
27/08/2020
25.43
 3,724,990 24.69 25.55 24.61 0 14,860 -0.7
26/08/2020
24.69
 1,328,990 24.92 24.92 24.58 134,490 134,490 0
25/08/2020
24.92
 3,304,670 24.71 24.97 24.76 600,400 600,000 0.0
24/08/2020
24.71
 3,540,210 24.18 24.79 24.41 0 0 0
21/08/2020
24.18
 1,260,210 24.00 24.23 24.07 0 0 0
20/08/2020
24.00
 1,824,430 23.90 24.20 23.90 600,000 600,400 -0.0
19/08/2020
23.90
 877,190 23.90 24.00 23.79 0 0 0
18/08/2020
23.90
 625,200 23.97 24.05 23.87 10 0 0.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
23.97
 1,048,820 23.87 23.97 23.72 0 1,080 -0.1
14/08/2020
23.87
 1,633,770 23.95 24.07 23.70 0 0 0
13/08/2020
23.95
 1,709,100 23.72 23.95 23.72 0 10 -0.0
12/08/2020
23.72
 1,233,230 23.47 23.72 23.42 9,980 0 0.5
11/08/2020
23.47
 1,209,690 23.57 23.70 23.47 1,370 0 0.1
10/08/2020
23.57
 1,160,370 23.52 23.87 23.52 0 0 0
07/08/2020
23.52
 1,283,690 23.37 23.87 23.37 0 21,320 -1.0
06/08/2020
23.37
 1,153,660 23.47 23.60 23.32 3,490 1,370 0.1
05/08/2020
23.47
 1,328,520 23.25 23.55 23.10 200,270 200,270 0
04/08/2020
23.25
 1,051,310 22.92 23.37 23.07 0 340 -0.0
03/08/2020
22.92
 1,392,200 22.22 22.92 22.22 0 3,490 -0.2
31/07/2020
22.22
 1,106,250 22.55 22.57 21.97 0 0 0
30/07/2020
22.55
 612,240 22.25 22.55 22.27 81,780 81,780 0
29/07/2020
22.25
 1,554,200 22.82 22.82 21.87 0 0 0
28/07/2020
22.82
 1,953,510 21.82 22.87 22.05 0 0 0
27/07/2020
21.82
 3,274,350 22.92 22.92 21.77 20 0 0.0
24/07/2020
22.92
 3,170,540 23.85 23.85 22.67 300 0 0.0
23/07/2020
23.85
 918,630 23.67 23.85 23.52 30,740 20,000 0.5
22/07/2020
23.67
 817,890 23.87 23.97 23.62 4,890 20 0.2
21/07/2020
23.87
 940,230 23.67 23.95 23.60 0 300 -0.0
20/07/2020
23.67
 2,049,680 24.02 24.07 23.65 40 10,730 -0.5
17/07/2020
24.02
 1,313,100 24.27 24.27 24.02 2,450 4,890 -0.1
16/07/2020
24.27
 1,060,530 24.27 24.35 24.17 1,580 0 0.1
15/07/2020
24.27
 1,516,540 24.25 24.45 24.17 1,030 40 0.0
14/07/2020
24.25
 1,549,540 24.30 24.40 24.12 800,020 802,450 -0.1
13/07/2020
24.30
 2,662,490 23.87 24.45 23.85 1,316,210 1,317,330 -0.1
10/07/2020
23.87
 1,164,310 24.15 24.15 23.72 4,307,750 4,308,780 -0.0
09/07/2020
24.15
 2,298,900 23.82 24.17 23.87 800,000 800,020 -0.0
08/07/2020
23.82
 1,472,610 23.70 23.92 23.62 0 460 -0.0
07/07/2020
23.70
 2,739,150 23.37 23.92 23.47 40,700 40,700 0
06/07/2020
23.37
 1,089,910 23.10 23.45 23.12 1,093,158 1,093,048 0.0
03/07/2020
23.10
 529,760 23.05 23.22 23.02 164,595 146,965 0.8
02/07/2020
23.05
 539,160 23.07 23.12 22.95 0 8,980 -0.4
01/07/2020
23.07
 866,660 22.80 23.12 22.87 8,115,332 8,115,442 -0.0
30/06/2020
22.80
 1,594,210 23.00 23.17 22.67 0 23,070 -1.1
29/06/2020
23.00
 1,281,220 23.40 23.40 22.90 0 290 -0.0
26/06/2020
23.40
 602,880 23.37 23.55 23.32 0 290 -0.0

Chính sách bảo mật | Điều khoản sử dụng |