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)
14/11/2018
15.74
 752,440 15.52 15.74 15.50 34,900 34,710 0.0
13/11/2018
15.52
 438,030 15.63 15.63 15.35 0 0 0
12/11/2018
15.63
 273,110 15.37 15.63 15.33 350 0 0.0
09/11/2018
15.37
 635,120 15.70 15.70 15.35 0 190 -0.0
08/11/2018
15.70
 352,130 15.59 15.80 15.63 40 0 0.0
07/11/2018
15.59
 495,560 15.70 15.83 15.52 10 350 -0.0
06/11/2018
15.70
 470,930 15.85 15.93 15.69 28,760 28,750 0.0
05/11/2018
15.85
 265,620 15.98 16.02 15.72 0 40 -0.0
02/11/2018
15.98
 593,810 15.61 16.02 15.67 154,580 147,590 0.3
01/11/2018
15.61
 469,760 15.63 15.80 15.61 151,640 150,000 0.1
31/10/2018
15.63
 325,140 15.28 15.65 15.39 2,000 0 0.1
30/10/2018
15.28
 452,630 15.28 15.57 15.22 6,010 7,000 -0.0
29/10/2018
15.28
 462,380 15.20 15.44 15.09 0 1,640 -0.1
26/10/2018
15.20
 919,770 15.29 15.55 15.20 1,310 2,000 -0.0
25/10/2018
15.29
 757,730 15.57 15.57 14.90 0 6,010 -0.2
24/10/2018
15.57
 562,380 15.72 15.85 15.57 5,610 0 0.2
23/10/2018
15.72
 1,150,850 16.08 16.08 15.50 0 1,310 -0.1
22/10/2018
16.08
 429,360 16.02 16.28 16.06 1,000 0 0.0
19/10/2018
16.02
 925,420 16.24 16.24 15.98 1,630 5,610 -0.2
18/10/2018
16.24
 710,630 16.24 16.39 16.17 0 0 0
17/10/2018
16.24
 474,320 16.11 16.39 16.21 21,930 1,000 1.0
16/10/2018
16.11
 603,710 16.02 16.21 15.91 79,151 77,171 0.1
15/10/2018
16.02
 495,650 16.32 16.39 16.02 33,290 23,090 0.4
12/10/2018
16.32
 1,377,940 15.91 16.39 15.54 0 21,930 -0.9
11/10/2018
15.91
 2,177,930 16.88 16.88 15.76 4,100 3,610 0.0
10/10/2018
16.88
 695,690 16.65 16.91 16.65 3,450 10,200 -0.3
09/10/2018
16.65
 399,440 16.77 16.82 16.65 241,700 241,700 0
08/10/2018
16.77
 511,810 16.99 16.99 16.77 0 4,100 -0.2
05/10/2018
16.99
 508,450 17.08 17.14 16.97 0 3,450 -0.2
04/10/2018
17.08
 471,280 16.95 17.14 16.91 0 0 0
03/10/2018
16.95
 373,060 16.88 17.03 16.86 0 0 0
02/10/2018
16.88
 854,660 17.14 17.14 16.86 131,000 131,000 0
01/10/2018
17.14
 519,760 17.25 17.31 17.12 0 0 0
28/09/2018
17.25
 559,790 17.21 17.32 17.23 3,170 0 0.1
27/09/2018
17.21
 750,790 17.16 17.32 17.16 130,000 130,000 0
26/09/2018
17.16
 1,028,940 17.10 17.44 17.08 0 0 0
25/09/2018
17.10
 746,530 17.18 17.18 17.06 0 0 0
24/09/2018
17.18
 991,190 17.10 17.32 17.06 5,460 0 0.3
21/09/2018
17.10
 1,327,270 17.10 17.16 16.84 127,200 141,610 -0.7
20/09/2018
17.10
 1,126,260 16.93 17.21 16.78 1,035,200 1,035,200 0
19/09/2018
16.93
 1,352,060 16.69 17.01 16.69 13,990 5,460 0.4
18/09/2018
16.69
 799,660 16.43 16.69 16.28 10 0 0.0
17/09/2018
16.43
 564,810 16.60 16.60 16.43 0 0 0
14/09/2018
16.60
 2,772,660 16.17 16.65 16.24 0 13,990 -0.6
13/09/2018
16.17
 646,170 16.04 16.36 16.10 0 0 0
12/09/2018
16.04
 477,500 16.08 16.28 16.04 1,800 0 0.1
11/09/2018
16.08
 562,280 15.85 16.10 15.85 0 0 0
10/09/2018
15.85
 367,280 16.02 16.10 15.85 0 0 0
07/09/2018
16.02
 508,770 15.78 16.02 15.78 0 2,700 -0.1
06/09/2018
15.78
 1,206,190 16.13 16.13 15.78 310,000 321,830 -0.5
05/09/2018
16.13
 843,460 16.43 16.47 16.02 0 700 -0.0
04/09/2018
16.43
 634,400 16.47 16.65 16.39 0 7,510 -0.3
31/08/2018
16.47
 1,027,280 16.45 16.73 16.43 0 310 -0.0
30/08/2018
16.45
 632,170 16.47 16.47 16.37 0 0 0
29/08/2018
16.47
 775,370 16.47 16.54 16.37 1,217,147 1,217,147 0
28/08/2018
16.47
 909,720 16.54 16.56 16.41 0 110 -0.0
27/08/2018
16.54
 808,140 16.56 16.58 16.47 100,790 100,790 0
24/08/2018
16.56
 629,740 16.54 16.58 16.36 0 0 0
23/08/2018
16.54
 1,004,880 16.41 16.58 16.43 0 0 0
22/08/2018
16.41
 1,152,700 16.28 16.51 16.28 0 1,360 -0.1
21/08/2018
16.28
 720,470 16.28 16.32 16.17 107,140 107,390 -0.0
20/08/2018
16.28
 955,270 16.21 16.51 16.08 0 0 0
17/08/2018
16.21
 928,050 16.02 16.21 16.02 0 0 0
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2018
16.02
 1,378,580 15.95 16.02 15.82 0 0 0
15/08/2018
15.95
 1,658,080 16.13 16.27 15.91 0 0 0
14/08/2018
16.13
 1,601,310 15.82 16.15 15.87 30,000 30,000 0
13/08/2018
15.82
 1,038,760 15.69 15.91 15.69 35,000 35,000 0
10/08/2018
15.69
 797,270 15.58 15.82 15.55 0 0 0
09/08/2018
15.58
 1,232,720 15.47 15.73 15.49 0 0 0
08/08/2018
15.47
 764,020 15.27 15.51 15.25 0 0 0
07/08/2018
15.27
 645,810 15.38 15.40 15.20 0 420 -0.0
06/08/2018
15.38
 350,030 15.51 15.55 15.38 0 0 0
03/08/2018
15.51
 719,840 15.55 15.69 15.44 0 30 -0.0
02/08/2018
15.55
 726,710 15.29 15.55 15.15 0 860 -0.0
01/08/2018
15.29
 2,431,450 15.58 15.67 15.25 0 1,090 -0.0
31/07/2018
15.58
 1,591,210 15.76 15.84 15.58 100,000 100,260 -0.0
30/07/2018
15.76
 1,197,220 15.76 15.84 15.73 0 20 -0.0
27/07/2018
15.76
 1,291,840 15.49 15.98 15.49 0 0 0
26/07/2018
15.49
 717,640 15.44 15.65 15.33 0 14,270 -0.6
25/07/2018
15.44
 1,326,030 15.36 15.95 15.36 69,000 72,990 -0.2
24/07/2018
15.36
 1,167,460 15.29 15.45 15.07 251,100 251,100 0
23/07/2018
15.29
 1,111,700 15.15 15.55 15.24 0 0 0
20/07/2018
15.15
 851,350 15.47 15.47 15.02 219,000 219,000 0
19/07/2018
15.47
 753,150 15.62 15.62 15.36 70,000 70,000 0
18/07/2018
15.62
 1,096,080 15.25 15.62 15.25 100,000 103,830 -0.2
17/07/2018
15.25
 1,297,460 14.89 15.25 14.76 86,000 86,000 0
16/07/2018
14.89
 645,230 14.78 15.11 14.80 119,000 119,000 0
13/07/2018
14.78
 1,060,620 14.13 14.85 14.31 0 940 -0.0
12/07/2018
14.13
 684,480 14.27 14.44 14.02 86,000 86,010 -0.0
11/07/2018
14.27
 801,770 14.71 14.71 14.05 0 0 0
10/07/2018
14.71
 249,100 14.62 14.82 14.56 0 0 0
09/07/2018
14.62
 583,920 14.85 15.05 14.49 41,250 43,560 -0.1
06/07/2018
14.85
 913,260 14.38 15.18 14.16 610 0 0.0
05/07/2018
14.38
 711,240 14.56 14.60 14.02 3,820 0 0.2
04/07/2018
14.56
 980,200 14.20 14.56 14.02 1,180 0 0.0
03/07/2018
14.20
 1,351,030 14.64 14.80 14.20 0 610 -0.0
02/07/2018
14.64
 979,030 15.11 15.25 14.56 95,180 99,000 -0.2
29/06/2018
15.11
 759,780 15.47 15.65 15.11 0 1,180 -0.1
28/06/2018
15.47
 1,175,250 16.13 16.13 15.47 0 0 0
27/06/2018
16.13
 256,990 16.20 16.35 16.11 233,000 233,000 0

Chính sách bảo mật | Điều khoản sử dụng |