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)
25/06/2020
23.37
 730,810 23.57 23.57 23.27 0 0 0
24/06/2020
23.57
 607,000 23.75 23.95 23.50 0 0 0
23/06/2020
23.75
 1,693,730 23.47 24.17 23.35 0 0 0
22/06/2020
23.47
 787,180 23.47 23.47 23.40 146,965 146,965 0
19/06/2020
23.47
 745,470 23.27 23.47 23.27 406,074 405,414 0.0
18/06/2020
23.27
 822,980 23.15 23.32 23.05 0 0 0
17/06/2020
23.15
 788,630 23.27 23.35 23.10 400,000 400,000 0
16/06/2020
23.27
 1,100,730 22.97 23.37 23.12 61,600 73,390 -0.5
15/06/2020
22.97
 1,207,500 23.47 23.97 22.92 20,000 20,000 0
12/06/2020
23.47
 3,145,450 22.97 23.47 22.47 31,000 30,000 0.0
11/06/2020
22.97
 4,278,060 24.37 24.37 22.97 350,000 351,000 -0.0
10/06/2020
24.37
 1,307,540 24.45 24.47 24.17 27,520 30,020 -0.1
09/06/2020
24.45
 1,491,540 24.64 24.79 24.42 21,990 22,890 -0.0
08/06/2020
24.64
 4,113,250 24.32 24.97 24.47 22,390 21,890 0.0
05/06/2020
24.32
 1,236,200 24.17 24.32 24.05 460,168 454,108 0.3
04/06/2020
24.17
 1,260,060 24.30 24.42 24.17 70,100 74,290 -0.2
03/06/2020
24.30
 1,893,060 23.97 24.45 23.92 21,890 22,390 -0.0
02/06/2020
23.97
 1,456,730 24.12 24.22 23.97 46,890 59,750 -0.6
01/06/2020
24.12
 1,298,150 23.95 24.15 23.97 322,340 325,550 -0.2
29/05/2020
23.95
 1,346,170 23.97 24.02 23.72 21,890 21,890 0
28/05/2020
23.97
 1,194,380 23.97 24.27 23.97 21,890 21,890 0
27/05/2020
23.97
 2,098,580 24.37 24.67 23.97 21,890 21,890 0
26/05/2020
24.37
 1,615,680 24.20 24.37 24.15 21,890 21,890 0
25/05/2020
24.20
 2,033,000 24.20 24.27 23.87 80,000 81,520 3.8
22/05/2020
24.20
 1,731,720 24.62 24.62 24.20 0 0 0
21/05/2020
24.62
 2,007,060 24.42 24.62 24.40 0 0 0
20/05/2020
24.42
 1,245,380 24.59 24.59 24.25 2,970 0 0.1
19/05/2020
24.59
 2,879,030 24.15 24.82 24.27 3,630 0 0.2
18/05/2020
24.15
 2,000,950 23.97 24.15 23.67 20,000 20,000 0
15/05/2020
23.97
 2,430,890 24.32 24.42 23.85 20 2,970 -0.1
14/05/2020
24.32
 2,597,400 24.64 24.64 24.22 1,143,795 1,143,995 -0.0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
13/05/2020
24.64
 6,853,810 23.19 24.74 23.67 21,870 20,000 0.1
12/05/2020
23.19
 2,828,190 23.02 23.19 22.85 20,020 20,020 0
11/05/2020
23.02
 2,119,430 22.89 23.19 22.72 60,000 63,430 -0.2
08/05/2020
22.89
 3,585,320 22.81 23.49 22.85 10,150 1,870 0.4
07/05/2020
22.81
 2,030,720 22.55 22.81 22.34 60,000 60,020 -0.0
06/05/2020
22.55
 3,470,150 21.70 22.63 21.74 721,850 721,850 0
05/05/2020
21.70
 677,990 21.53 21.74 21.48 0 10,150 -0.5
04/05/2020
21.53
 895,530 21.65 21.70 21.23 95,596 95,596 0
29/04/2020
21.65
 1,349,230 21.61 21.91 21.53 0 0 0
28/04/2020
21.61
 974,310 21.61 21.65 21.40 225,000 225,000 0
27/04/2020
21.61
 1,419,750 21.74 21.95 21.53 0 0 0
24/04/2020
21.74
 1,411,380 21.74 21.82 21.36 25,000 20,000 0.3
23/04/2020
21.74
 1,363,410 21.78 22.25 21.74 27,000 27,000 0
22/04/2020
21.78
 2,445,860 21.02 21.82 20.76 1,761,990 100,010 87.6
21/04/2020
21.02
 3,737,050 21.87 21.87 20.84 122,000 127,000 -0.2
20/04/2020
21.87
 2,239,780 21.82 22.17 21.61 12,740 0 0.7
17/04/2020
21.82
 2,631,630 21.44 21.87 21.40 46,570 20,000 1.4
16/04/2020
21.44
 1,508,480 21.36 21.65 21.02 20,000 20,000 0
15/04/2020
21.36
 2,205,200 21.10 21.65 21.25 1,000 12,740 -0.6
14/04/2020
21.10
 4,072,050 19.82 21.10 20.03 58,460 85,030 -1.3
13/04/2020
19.82
 1,255,360 19.78 20.03 19.65 3,107,575 3,107,575 0
10/04/2020
19.78
 1,882,020 19.97 20.03 19.57 1,543,213 1,543,913 -0.0
09/04/2020
19.97
 2,142,370 19.97 20.29 19.82 20,000 20,000 0
08/04/2020
19.97
 1,576,670 20.16 20.16 19.50 81,670 81,670 0
07/04/2020
20.16
 2,463,810 20.25 20.33 19.82 20,000 20,300 -0.0
06/04/2020
20.25
 2,718,990 19.01 20.25 19.40 188,730 188,730 0
03/04/2020
19.01
 2,072,000 18.03 19.03 18.20 597,872 607,502 -0.4
01/04/2020
18.03
 1,453,030 17.52 18.41 17.39 20,000 20,000 0
31/03/2020
17.52
 1,663,050 17.22 18.07 17.09 774,000 774,000 0
30/03/2020
17.22
 2,157,690 18.37 18.37 17.09 2,606,630 2,607,320 -0.0
27/03/2020
18.37
 2,633,750 18.84 18.93 18.29 2,900 0 0.1
26/03/2020
18.84
 2,358,310 19.61 19.61 18.84 179,990 177,900 0.1
25/03/2020
19.61
 2,131,790 18.97 19.78 19.25 101,190 100,000 0.1
24/03/2020
18.97
 2,191,500 18.93 19.18 18.54 1,358,680 1,332,530 35.0
23/03/2020
18.93
 2,826,690 20.33 20.33 18.93 1,391,720 1,392,270 -0.0
20/03/2020
20.33
 1,291,360 20.33 20.57 20.18 238,100 231,190 0.3
19/03/2020
20.33
 1,296,590 20.63 20.63 20.29 919,880 948,930 -1.4
18/03/2020
20.63
 1,642,800 20.67 20.93 20.61 386,510 368,280 0.9
17/03/2020
20.67
 2,474,650 20.29 20.67 19.82 318,350 206,560 12.3
16/03/2020
20.29
 1,898,960 20.52 21.19 20.25 190,620 190,500 0.0
13/03/2020
20.52
 2,919,140 20.50 21.31 19.27 381,160 400,930 -1.0
12/03/2020
20.50
 3,981,670 21.65 21.65 20.16 405,150 518,630 -5.5
11/03/2020
21.65
 2,753,310 22.04 22.38 21.10 91,960 92,280 4.8
10/03/2020
22.04
 2,030,340 21.44 22.17 21.44 33,000 31,590 0.1
09/03/2020
21.44
 4,735,140 23.02 23.02 21.44 1,105,190 1,109,600 -0.2
06/03/2020
23.02
 1,305,030 23.27 23.27 22.81 15,370 0 0.8
05/03/2020
23.27
 1,296,450 23.66 23.83 23.27 2,410 2,000 0.0
04/03/2020
23.66
 1,660,790 23.83 23.83 23.40 155,070 154,070 0.1
03/03/2020
23.83
 1,193,800 23.74 24.30 23.74 119,110 134,470 -0.9
02/03/2020
23.74
 1,787,060 23.49 23.96 23.36 64,190 65,410 -0.1
28/02/2020
23.49
 2,132,200 23.87 23.87 23.27 232,190 234,000 -0.1
27/02/2020
23.87
 2,927,040 23.44 24.08 23.27 219,448 219,448 0
26/02/2020
23.44
 3,221,270 23.02 23.53 22.59 1,500 1,190 0.0
25/02/2020
23.02
 1,407,720 22.38 23.02 22.17 0 1,190 -0.1
24/02/2020
22.38
 2,261,990 23.32 23.32 22.38 580 0 0.0
21/02/2020
23.32
 1,458,040 23.79 23.83 23.32 3,990 1,500 0.1
20/02/2020
23.79
 780,810 23.74 24.04 23.66 70 0 0.0
19/02/2020
23.74
 681,250 23.87 23.96 23.66 78,740 76,510 0.1
18/02/2020
23.87
 1,760,940 23.10 23.87 23.15 27,364 30,634 -0.2
17/02/2020
23.10
 726,390 23.23 23.27 23.02 283,670 270,070 0.7
14/02/2020
23.23
 884,240 23.15 23.23 23.02 47,000 49,810 -0.2
13/02/2020
23.15
 1,030,570 23.06 23.23 22.89 0 710 -0.0
12/02/2020
23.06
 1,104,870 22.85 23.32 22.89 0 13,670 -0.7
11/02/2020
22.85
 1,085,380 22.42 22.89 22.46 390 0 0.0
10/02/2020
22.42
 738,090 22.72 22.72 22.21 0 0 0
07/02/2020
22.72
 1,218,660 22.85 22.85 22.51 0 0 0
06/02/2020
22.85
 1,708,550 22.17 22.85 22.08 29,640 25,590 0.2
05/02/2020
22.17
 1,648,620 22.08 22.51 22.17 0 0 0
04/02/2020
22.08
 1,651,440 21.95 22.34 21.74 6,240 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |