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)
14/11/2016
11.01
 357,500 11.07 11.07 10.97 209,500 209,500 0
11/11/2016
11.07
 549,240 10.99 11.19 11.02 140 0 0.0
10/11/2016
10.99
 279,210 10.87 11.05 10.94 830,089 822,569 0.3
09/11/2016
10.87
 1,259,800 11.03 11.03 10.58 0 0 0
08/11/2016
11.03
 357,870 11.02 11.14 11.02 0 140 -0.0
07/11/2016
11.02
 270,420 10.85 11.05 10.84 0 7,520 -0.3
04/11/2016
10.85
 216,080 10.81 10.92 10.81 198,385 198,375 0.0
03/11/2016
10.81
 819,360 10.97 10.97 10.74 1,001,240 1,000,000 0.1
02/11/2016
10.97
 607,470 11.15 11.17 10.97 10 0 0.0
01/11/2016
11.15
 287,980 11.20 11.23 11.15 110 0 0.0
31/10/2016
11.20
 366,100 11.23 11.30 11.20 100,000 101,240 -0.1
28/10/2016
11.23
 623,240 11.12 11.23 11.11 1,227,240 1,227,250 -0.0
27/10/2016
11.12
 320,770 11.07 11.15 11.07 10,520 110 0.5
26/10/2016
11.07
 498,350 11.12 11.23 11.05 0 0 0
25/10/2016
11.12
 798,790 11.12 11.30 11.02 23,320 22,000 0.1
24/10/2016
11.12
 683,800 11.17 11.23 11.10 30,500 40,520 -0.4
21/10/2016
11.17
 368,030 11.20 11.26 11.17 0 0 0
20/10/2016
11.20
 452,160 11.29 11.38 11.19 187,990 186,460 0.1
19/10/2016
11.29
 484,690 11.23 11.37 11.20 25,000 25,500 -0.0
18/10/2016
11.23
 461,070 11.17 11.29 11.07 151,000 151,000 0
17/10/2016
11.17
 799,570 11.29 11.30 11.17 20,000 22,850 -0.1
14/10/2016
11.29
 556,120 11.33 11.35 11.28 1,170 0 0.1
13/10/2016
11.33
 455,610 11.28 11.38 11.17 51,380 51,380 0
12/10/2016
11.28
 737,050 11.46 11.48 11.25 0 0 0
11/10/2016
11.46
 1,576,130 11.23 11.46 11.11 400 1,170 -0.0
10/10/2016
11.23
 2,105,790 11.60 11.60 11.23 230 0 0.0
07/10/2016
11.60
 2,656,510 11.87 11.92 11.51 40 0 0.0
06/10/2016
11.87
 808,750 12.05 12.09 11.87 0 400 -0.0
05/10/2016
12.05
 482,560 12.05 12.10 12.01 0 230 -0.0
04/10/2016
12.05
 1,945,280 12.01 12.19 11.84 50,060 46,100 0.2
03/10/2016
12.01
 1,063,670 12.01 12.15 11.92 20,000 20,000 0
30/09/2016
12.01
 1,725,770 12.19 12.20 12.01 0 0 0
29/09/2016
12.19
 1,885,090 12.33 12.36 12.13 39,000 42,990 -0.2
28/09/2016
12.33
 1,675,680 12.31 12.49 12.26 82,000 82,000 0
27/09/2016
12.31
 2,011,410 12.31 12.31 12.18 0 0 0
26/09/2016
12.31
 1,938,720 12.20 12.41 12.26 44,040 40,000 0.2
23/09/2016
12.20
 2,331,180 12.00 12.26 12.05 22,664,713 22,664,013 0.0
22/09/2016
12.00
 2,821,740 11.72 12.20 11.72 500 0 0.0
21/09/2016
11.72
 872,200 11.75 11.82 11.69 38,000 42,040 -0.2
20/09/2016
11.75
 1,374,570 11.66 11.82 11.64 0 700 -0.0
19/09/2016
11.66
 944,500 11.59 11.72 11.53 100 500 -0.0
16/09/2016
11.59
 855,440 11.53 11.59 11.43 100 0 0.0
15/09/2016
11.53
 1,111,400 11.72 11.72 11.46 46,610 45,000 0.1
14/09/2016
11.72
 1,283,090 11.64 11.83 11.59 0 100 -0.0
13/09/2016
11.64
 1,151,590 11.59 11.68 11.46 1,241,650 1,241,550 0.0
12/09/2016
11.59
 1,220,220 11.77 11.77 11.56 535,000 536,610 -0.1
09/09/2016
11.77
 1,833,910 11.74 11.97 11.72 4,841,886 4,841,706 0.0
08/09/2016
11.74
 3,243,480 11.35 11.90 11.38 130 200 -0.0
07/09/2016
11.35
 1,332,450 11.38 11.38 11.20 54,200 54,090 0.0
06/09/2016
11.38
 1,385,380 11.46 11.53 11.38 9,657,504 9,657,024 0.0
05/09/2016
11.46
 964,870 11.46 11.53 11.35 1,331,660 1,331,790 -0.0
01/09/2016
11.46
 2,145,860 11.30 11.59 11.33 22,730 20,100 0.1
31/08/2016
11.30
 3,190,540 10.97 11.43 10.99 5,970 660 0.2
30/08/2016
10.97
 529,860 10.97 11.05 10.94 3,270 0 0.1
29/08/2016
10.97
 996,310 11.07 11.20 10.97 0 2,730 -0.1
26/08/2016
11.07
 2,217,420 10.92 11.17 10.92 1,000 5,970 -0.2
25/08/2016
10.92
 601,280 10.81 10.94 10.79 10 3,270 -0.1
24/08/2016
10.81
 749,230 10.74 10.92 10.76 23,090 20,000 0.1
23/08/2016
10.74
 443,570 10.69 10.79 10.66 8,680 1,000 0.3
22/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2016
10.69
 944,470 10.66 10.84 10.69 50,000 50,000 0
19/08/2016
10.66
 662,470 10.84 10.89 10.66 7,800 3,090 0.2
18/08/2016
10.84
 1,044,090 10.86 11.06 10.81 69,540 8,680 2.8
17/08/2016
10.86
 1,354,570 10.73 10.94 10.68 0 0 0
16/08/2016
10.73
 1,933,670 10.46 10.81 10.46 0 7,800 -0.3
15/08/2016
10.46
 281,220 10.46 10.48 10.43 5,780 69,540 -2.6
12/08/2016
10.46
 527,660 10.51 10.66 10.43 45,200 0 2.0
11/08/2016
10.51
 585,310 10.33 10.51 10.36 7,390 0 0.3
10/08/2016
10.33
 236,760 10.28 10.33 10.23 3,020 5,780 -0.1
09/08/2016
10.28
 271,030 10.21 10.28 10.21 1,490 45,200 -1.8
08/08/2016
10.21
 274,690 10.18 10.31 10.21 230 7,380 -0.3
05/08/2016
10.18
 461,730 10.16 10.23 10.11 10 3,010 -0.1
04/08/2016
10.16
 340,270 10.18 10.26 10.16 120 1,490 -0.1
03/08/2016
10.18
 467,420 10.21 10.26 10.16 0 230 -0.0
02/08/2016
10.21
 806,630 10.33 10.33 10.18 34,490 31,720 0.1
01/08/2016
10.33
 419,730 10.31 10.38 10.26 56,000 56,120 -0.0
29/07/2016
10.31
 241,530 10.38 10.41 10.31 0 0 0
28/07/2016
10.38
 512,680 10.38 10.48 10.36 1,610 2,770 -0.0
27/07/2016
10.38
 554,520 10.28 10.48 10.36 190 0 0.0
26/07/2016
10.28
 469,520 10.33 10.36 10.26 0 0 0
25/07/2016
10.33
 375,880 10.38 10.41 10.33 4,140 1,610 0.1
22/07/2016
10.38
 958,530 10.46 10.46 10.28 670 190 0.0
21/07/2016
10.46
 448,120 10.46 10.56 10.43 141,500 130,000 0.5
20/07/2016
10.46
 575,060 10.53 10.58 10.46 49,360 44,140 0.2
19/07/2016
10.53
 1,148,610 10.71 10.73 10.48 171,200 170,670 0.0
18/07/2016
10.71
 578,400 10.71 10.73 10.61 110,020 121,500 -0.5
15/07/2016
10.71
 730,200 10.81 10.86 10.71 1,000 9,350 -0.4
14/07/2016
10.81
 1,880,280 10.79 11.04 10.79 230,000 231,200 -0.1
13/07/2016
10.79
 751,090 10.71 10.89 10.71 0 20 -0.0
12/07/2016
10.71
 744,580 10.71 10.81 10.56 0 1,000 -0.0
11/07/2016
10.71
 1,035,540 10.96 11.06 10.71 0 0 0
08/07/2016
10.96
 1,594,930 10.89 11.16 10.91 1,650 0 0.1
07/07/2016
10.89
 1,592,870 10.63 11.04 10.66 5,000 0 0.2
06/07/2016
10.63
 602,040 10.61 10.68 10.53 3,370 0 0.1
05/07/2016
10.61
 791,050 10.68 10.73 10.61 0 1,650 -0.1
04/07/2016
10.68
 863,920 10.53 10.73 10.56 0 5,000 -0.2
01/07/2016
10.53
 579,110 10.51 10.63 10.51 70 9,850 -0.4
30/06/2016
10.51
 669,690 10.56 10.71 10.51 3,400 2,380 0.0
29/06/2016
10.56
 1,250,570 10.36 10.68 10.33 1,790 0 0.1
28/06/2016
10.36
 328,400 10.36 10.41 10.31 200 0 0.0
27/06/2016
10.36
 587,560 10.28 10.41 10.11 750 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |