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)
01/09/2017
15.00
 268,680 14.97 15.01 14.91 0 0 0
31/08/2017
14.97
 1,115,030 14.75 15.06 14.75 1,130 1,950 -0.0
30/08/2017
14.75
 322,140 14.74 14.78 14.67 0 870 -0.0
29/08/2017
14.74
 828,090 14.69 14.84 14.64 0 0 0
28/08/2017
14.69
 569,140 14.66 14.69 14.58 0 1,130 -0.1
25/08/2017
14.66
 374,570 14.72 14.77 14.66 0 0 0
24/08/2017
14.72
 433,820 14.57 14.75 14.57 20,010 20,000 0.0
23/08/2017
14.57
 517,300 14.54 14.66 14.50 50 0 0.0
22/08/2017
14.54
 416,720 14.74 14.74 14.54 274,020 273,080 0.0
21/08/2017
14.74
 355,750 14.66 14.81 14.66 209,670 208,000 0.1
18/08/2017
14.66
 363,920 14.63 14.75 14.47 21,680 50 1.1
17/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2017
14.63
 640,030 14.69 14.87 14.63 139,000 137,940 0.1
16/08/2017
14.69
 814,430 14.78 14.78 14.64 0 1,650 -0.1
15/08/2017
14.78
 820,690 14.87 14.87 14.66 2,090 21,680 -1.0
14/08/2017
14.87
 773,240 14.95 15.11 14.87 0 2,000 -0.1
11/08/2017
14.95
 548,460 14.78 14.96 14.69 700 0 0.0
10/08/2017
14.78
 872,820 14.63 14.80 14.51 0 2,090 -0.1
09/08/2017
14.63
 1,842,380 14.80 14.80 14.55 10,290 0 0.5
08/08/2017
14.80
 1,460,460 15.07 15.11 14.80 31,180 30,700 0.0
07/08/2017
15.07
 766,980 15.14 15.14 15.02 30,810 30,000 0.0
04/08/2017
15.14
 827,080 15.14 15.23 14.98 750 10,290 -0.5
03/08/2017
15.14
 1,998,770 14.93 15.44 14.96 1,970,000 1,971,180 -0.1
02/08/2017
14.93
 2,150,390 14.81 15.08 14.72 1,600 810 0.0
01/08/2017
14.81
 1,455,870 14.61 14.95 14.57 2,050 750 0.1
31/07/2017
14.61
 663,380 14.67 14.69 14.54 540 0 0.0
28/07/2017
14.67
 1,611,740 14.57 14.70 14.48 420 1,600 -0.1
27/07/2017
14.57
 1,244,010 14.45 14.70 14.42 3,030 2,040 0.0
26/07/2017
14.45
 702,050 14.12 14.45 14.12 0 540 -0.0
25/07/2017
14.12
 592,490 14.05 14.18 13.96 1,090 420 0.0
24/07/2017
14.05
 596,990 13.96 14.08 13.90 0 3,030 -0.1
21/07/2017
13.96
 663,330 14.15 14.30 13.96 8,060 0 0.4
20/07/2017
14.15
 896,480 14.18 14.18 13.96 300,300 301,080 -0.0
19/07/2017
14.18
 984,170 14.45 14.60 14.08 100,600 100,000 0.0
18/07/2017
14.45
 866,850 14.51 14.51 14.31 150,000 158,060 -0.4
17/07/2017
14.51
 905,330 14.72 14.72 14.42 134,870 130,300 0.2
14/07/2017
14.72
 541,080 14.76 14.80 14.63 4,740 600 0.2
13/07/2017
14.76
 972,830 14.49 14.76 14.42 0 0 0
12/07/2017
14.49
 758,630 14.39 14.54 14.22 31,850 24,870 0.3
11/07/2017
14.39
 1,027,560 14.57 14.57 14.21 0 4,740 -0.2
10/07/2017
14.57
 1,816,570 14.69 14.72 14.39 0 0 0
07/07/2017
14.69
 2,447,400 14.48 14.93 14.51 7,000,840 7,011,850 -0.5
06/07/2017
14.48
 1,924,630 14.12 14.48 14.08 0 0 0
05/07/2017
14.12
 508,490 14.08 14.12 14.04 150,000 150,000 0
04/07/2017
14.08
 922,560 14.02 14.12 13.99 0 2,790 -0.1
03/07/2017
14.02
 662,700 14.16 14.16 13.99 150,000 150,010 -0.0
30/06/2017
14.16
 1,117,400 14.05 14.16 13.84 100,000 100,000 0
29/06/2017
14.05
 730,260 14.01 14.10 13.99 150,000 150,000 0
28/06/2017
14.01
 940,300 13.81 14.02 13.80 150,000 150,200 -0.0
27/06/2017
13.81
 2,818,290 14.12 14.12 13.74 245,820 252,570 -0.3
26/06/2017
14.12
 1,375,990 14.34 14.46 14.05 200 0 0.0
23/06/2017
14.34
 759,780 14.39 14.45 14.27 20,000 20,000 0
22/06/2017
14.39
 1,244,630 14.36 14.60 14.30 200,540 200,250 0.0
21/06/2017
14.36
 1,942,410 13.95 14.36 13.92 0 200 -0.0
20/06/2017
13.95
 762,030 13.99 14.05 13.90 0 0 0
19/06/2017
13.99
 1,192,040 13.81 14.02 13.89 0 540 -0.0
16/06/2017
13.81
 603,990 13.72 13.83 13.69 861,090 860,000 0.0
15/06/2017
13.72
 615,030 13.66 13.72 13.62 2,260 0 0.1
14/06/2017
13.66
 780,590 13.71 13.84 13.63 1,900 0 0.1
13/06/2017
13.71
 1,573,850 13.51 13.87 13.60 20,000 21,090 -0.0
12/06/2017
13.51
 553,000 13.65 13.66 13.48 0 2,260 -0.1
09/06/2017
13.65
 1,569,640 13.36 13.75 13.36 60,000 61,900 -0.1
08/06/2017
13.36
 630,430 13.31 13.40 13.21 0 0 0
07/06/2017
13.31
 842,710 13.39 13.54 13.31 4,130 0 0.2
06/06/2017
13.39
 1,481,770 13.07 13.54 13.09 0 0 0
05/06/2017
13.07
 666,610 13.07 13.19 13.04 200,060 200,000 0.0
02/06/2017
13.07
 809,190 13.13 13.21 13.03 2,000,000 2,004,130 -0.2
01/06/2017
13.13
 787,160 13.00 13.15 13.03 280 0 0.0
31/05/2017
13.00
 1,063,000 13.00 13.16 13.00 1,351,920 1,350,060 0.1
30/05/2017
13.00
 1,868,870 12.88 13.19 12.79 10 0 0.0
29/05/2017
12.88
 634,230 12.72 12.91 12.72 610 280 0.0
26/05/2017
12.72
 868,540 12.88 12.88 12.69 0 1,920 -0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
25/05/2017
12.88
 1,713,400 12.64 13.00 12.83 0 0 0
24/05/2017
12.64
 1,304,860 12.58 12.68 12.58 21,000 20,610 0.0
23/05/2017
12.58
 2,066,240 12.49 12.72 12.49 37,420 37,320 0.0
22/05/2017
12.49
 1,719,610 12.46 12.63 12.49 0 0 0
19/05/2017
12.46
 718,260 12.33 12.46 12.31 450 1,000 -0.0
18/05/2017
12.33
 909,220 12.31 12.54 12.27 10,000 100 0.5
17/05/2017
12.31
 553,800 12.23 12.36 12.17 0 0 0
16/05/2017
12.23
 638,370 12.31 12.44 12.22 10 450 -0.0
15/05/2017
12.31
 506,520 12.36 12.36 12.29 100 10,000 -0.5
12/05/2017
12.36
 528,780 12.38 12.46 12.36 10,330 0 0.5
11/05/2017
12.38
 709,020 12.38 12.46 12.27 1,540 0 0.1
10/05/2017
12.38
 1,568,980 12.44 12.60 12.38 0 100 -0.0
09/05/2017
12.44
 1,168,370 12.10 12.44 12.15 11,840 10,330 0.1
08/05/2017
12.10
 367,850 12.13 12.14 12.05 100 1,540 -0.1
05/05/2017
12.13
 309,370 12.10 12.17 12.08 0 0 0
04/05/2017
12.10
 692,490 12.10 12.20 12.08 0 11,840 -0.6
03/05/2017
12.10
 806,650 11.96 12.18 11.96 20,720 20,100 0.0
28/04/2017
11.96
 444,560 11.97 11.99 11.84 0 0 0
27/04/2017
11.97
 1,001,040 11.84 12.02 11.87 1,125,221 0 55.3
26/04/2017
11.84
 483,590 11.75 11.86 11.77 13,620 720 0.6
25/04/2017
11.75
 602,100 11.78 11.84 11.72 0 0 0
24/04/2017
11.78
 465,680 11.81 11.86 11.75 64,710 64,700 0.0
21/04/2017
11.81
 407,700 11.81 11.95 11.81 22,060 33,620 -0.5
20/04/2017
11.81
 526,060 11.84 11.93 11.79 1,480 0 0.1
19/04/2017
11.84
 1,132,270 11.84 11.95 11.82 410 0 0.0
18/04/2017
11.84
 596,530 11.77 11.84 11.68 0 2,060 -0.1
17/04/2017
11.77
 1,066,820 11.86 11.97 11.77 70,260 71,480 -0.1
14/04/2017
11.86
 1,444,000 12.17 12.17 11.82 20,000 20,410 -0.0
13/04/2017
12.17
 518,960 12.24 12.26 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |