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)
06/09/2019
22.55
 1,142,710 22.42 22.68 22.29 0 0 0
05/09/2019
22.42
 1,243,680 22.68 22.81 22.42 304,547 304,547 0
04/09/2019
22.68
 1,655,300 22.89 23.10 22.59 52,590 50,790 0.1
03/09/2019
22.89
 1,360,230 22.63 23.02 22.59 67,681 67,681 0
30/08/2019
22.63
 708,360 22.46 22.76 22.55 50,000 50,000 0
29/08/2019
22.46
 972,940 22.21 22.51 22.12 395,475 398,065 -0.1
28/08/2019
22.21
 1,537,860 22.51 22.68 22.21 279,764 279,734 0.0
27/08/2019
22.51
 1,566,370 22.89 23.15 22.51 0 0 0
26/08/2019
22.89
 1,756,160 23.19 23.19 22.81 100,000 100,000 0
23/08/2019
23.19
 1,868,200 22.59 23.19 22.42 6,460 30 0.3
22/08/2019
22.59
 1,892,640 22.85 23.15 22.55 0 0 0
21/08/2019
22.85
 1,808,020 23.02 23.23 22.76 1,600,010 1,600,000 0.0
20/08/2019
23.02
 2,277,750 22.34 23.02 22.34 700 6,460 -0.3
19/08/2019
22.34
 2,849,780 22.17 22.46 21.82 43,300 40,000 0.2
16/08/2019
22.17
 4,531,020 22.59 23.49 22.17 0 0 0
15/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/08/2019
22.59
 2,223,880 22.25 22.59 21.91 20 700 -0.0
14/08/2019
22.25
 2,205,370 21.96 22.46 22.08 80 3,300 -0.2
13/08/2019
21.96
 2,237,980 21.87 22.25 21.62 458,190 450,120 0.4
12/08/2019
21.87
 1,817,920 21.37 22.00 21.21 3,751,090 3,749,320 0.1
09/08/2019
21.37
 1,751,680 21.04 21.50 20.91 0 80 -0.0
08/08/2019
21.04
 2,085,510 20.81 21.16 20.85 10 8,070 -0.4
07/08/2019
20.81
 1,246,410 20.47 20.81 20.47 0 1,790 -0.1
06/08/2019
20.47
 1,304,570 20.49 20.62 20.16 495,193 493,003 0.1
05/08/2019
20.49
 2,322,100 20.41 20.83 20.41 11,850 0 0.6
02/08/2019
20.41
 1,451,900 20.22 20.49 20.01 756,933 747,523 0.5
01/08/2019
20.22
 965,060 20.24 20.33 20.16 22,260 22,270 -0.0
31/07/2019
20.24
 1,111,880 19.99 20.24 19.87 50,000 61,850 -0.6
30/07/2019
19.99
 2,092,220 20.33 20.33 19.95 890 9,410 -0.4
29/07/2019
20.33
 1,130,450 20.41 20.41 20.16 277,182 279,032 -0.1
26/07/2019
20.41
 1,043,020 20.35 20.41 20.22 100 0 0.0
25/07/2019
20.35
 1,157,100 20.33 20.47 20.29 30,240 30,890 -0.0
24/07/2019
20.33
 1,952,770 20.41 20.66 20.33 264,410 263,930 0.0
23/07/2019
20.41
 948,550 20.22 20.41 20.12 92,120 92,220 -0.0
22/07/2019
20.22
 1,755,780 20.16 20.35 20.06 0 230 -0.0
19/07/2019
20.16
 2,811,560 19.57 20.20 19.62 0 890 -0.0
18/07/2019
19.57
 1,035,440 19.68 19.70 19.57 25,000 20,000 0.2
17/07/2019
19.68
 1,292,630 19.78 19.87 19.66 7,190 0 0.3
16/07/2019
19.78
 1,160,000 19.78 19.99 19.76 10 0 0.0
15/07/2019
19.78
 1,176,060 19.66 19.89 19.60 0 5,000 -0.2
12/07/2019
19.66
 1,241,970 19.66 19.85 19.57 3,470 7,190 -0.2
11/07/2019
19.66
 854,140 19.68 19.76 19.57 141,235 141,225 0.0
10/07/2019
19.68
 1,281,980 19.55 19.85 19.57 0 0 0
09/07/2019
19.55
 992,570 19.37 19.60 19.28 145,464 148,934 -0.2
08/07/2019
19.37
 1,303,050 19.49 19.62 19.26 120,000 120,000 0
05/07/2019
19.49
 1,137,770 19.64 19.66 19.41 0 0 0
04/07/2019
19.64
 1,275,800 19.57 19.74 19.57 8,750 0 0.4
03/07/2019
19.57
 1,275,860 19.62 19.62 19.47 600,260 598,700 0.1
02/07/2019
19.62
 1,600,280 19.70 19.87 19.51 1,783,346 1,783,346 0
01/07/2019
19.70
 2,551,280 19.03 19.70 19.20 0 8,750 -0.4
28/06/2019
19.03
 2,479,220 18.99 19.24 18.78 0 2,720 -0.1
27/06/2019
18.99
 1,221,860 19.30 19.30 18.95 143,420 143,420 0
26/06/2019
19.30
 1,014,470 19.45 19.45 19.28 636,580 636,580 0
25/06/2019
19.45
 3,269,450 18.88 19.47 18.74 20,000 20,000 0
24/06/2019
18.88
 726,160 18.99 19.01 18.88 0 0 0
21/06/2019
18.99
 872,460 18.99 19.07 18.93 0 0 0
20/06/2019
18.99
 1,356,030 18.68 18.99 18.68 0 0 0
19/06/2019
18.68
 530,820 18.42 18.70 18.49 690,000 691,420 -0.1
18/06/2019
18.42
 763,680 18.42 18.59 18.30 27,010 27,000 0.0
17/06/2019
18.42
 1,013,550 18.57 18.61 18.36 349,460 353,460 -0.2
14/06/2019
18.57
 559,800 18.63 18.78 18.57 0 0 0
13/06/2019
18.63
 856,270 18.84 18.86 18.61 50 10 0.0
12/06/2019
18.84
 1,284,520 18.91 19.07 18.82 28,750 28,750 0
11/06/2019
18.91
 1,296,500 18.86 19.07 18.78 11,790 0 0.5
10/06/2019
18.86
 1,227,340 18.91 19.11 18.74 0 50 -0.0
07/06/2019
18.91
 1,304,680 18.61 18.93 18.70 38,892 27,282 0.5
06/06/2019
18.61
 922,740 18.24 18.70 18.24 253,391 265,181 -0.5
05/06/2019
18.24
 500,100 18.11 18.36 18.19 190,010 190,000 0.0
04/06/2019
18.11
 537,160 18.19 18.28 18.09 50,000 61,610 -0.5
03/06/2019
18.19
 881,810 18.45 18.45 18.19 4,730 0 0.2
31/05/2019
18.45
 611,860 18.63 18.74 18.45 0 10 -0.0
30/05/2019
18.63
 986,450 18.45 18.70 18.36 0 0 0
29/05/2019
18.45
 1,505,300 18.76 18.76 18.40 0 4,730 -0.2
28/05/2019
18.76
 518,470 18.93 18.99 18.72 250,000 250,000 0
27/05/2019
18.93
 1,261,950 19.07 19.07 18.68 170,045 169,225 0.0
24/05/2019
19.07
 1,014,750 19.11 19.22 18.93 231,010 230,000 0.0
23/05/2019
19.11
 1,267,520 18.93 19.16 18.91 300,000 300,000 0
22/05/2019
18.93
 1,563,650 19.20 19.30 18.93 3,662,790 3,662,820 -0.0
21/05/2019
19.20
 1,016,530 18.93 19.26 18.97 36,320 31,000 0.2
20/05/2019
18.93
 1,792,130 18.59 18.95 18.61 100 0 0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/05/2019
18.59
 1,487,590 18.50 18.82 18.53 0 790 -0.0
16/05/2019
18.50
 1,891,290 18.78 18.89 18.50 1,002,880 1,006,320 -0.2
15/05/2019
18.78
 1,539,940 18.70 18.85 18.67 690 100 0.0
14/05/2019
18.70
 1,560,830 18.44 18.93 18.29 0 0 0
13/05/2019
18.44
 850,540 18.26 18.55 18.26 10 2,880 -0.1
10/05/2019
18.26
 1,027,830 18.11 18.35 18.16 0 690 -0.0
09/05/2019
18.11
 860,940 18.50 18.50 18.11 80,500 80,000 0.0
08/05/2019
18.50
 959,020 18.52 18.52 18.26 530,910 530,000 0.0
07/05/2019
18.52
 1,094,880 18.16 18.52 18.27 1,652,930 150,000 78.3
06/05/2019
18.16
 1,455,140 18.63 18.63 18.05 0 500 -0.0
03/05/2019
18.63
 1,059,570 18.57 18.63 18.48 0 910 -0.0
02/05/2019
18.57
 885,020 18.46 18.70 18.50 0 0 0
26/04/2019
18.46
 864,950 18.18 18.54 18.18 54,910 20,000 1.8
25/04/2019
18.18
 970,660 18.09 18.31 18.05 0 0 0
24/04/2019
18.09
 855,130 17.85 18.13 17.92 5,920 0 0.3
23/04/2019
17.85
 549,400 17.85 18.05 17.70 196,410 229,910 -1.6
22/04/2019
17.85
 826,090 18.05 18.07 17.81 200 0 0.0
19/04/2019
18.05
 453,980 18.07 18.22 18.03 0 5,910 -0.3
18/04/2019
18.07
 975,930 18.07 18.35 17.90 0 1,410 -0.1
17/04/2019
18.07
 1,959,530 17.85 18.44 17.96 47,200 47,400 -0.0
16/04/2019
17.85
 907,000 17.96 17.96 17.70 30,000 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |