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)
07/09/2015
9.33
 143,530 9.37 9.42 9.29 1,790 350 0.1
04/09/2015
9.37
 200,160 9.35 9.44 9.33 0 0 0
03/09/2015
9.35
 361,300 9.44 9.44 9.35 200,950 200,000 0.0
01/09/2015
9.44
 319,590 9.46 9.50 9.39 20,000 20,000 0
31/08/2015
9.46
 383,640 9.57 9.59 9.44 1,750 1,790 -0.0
28/08/2015
9.57
 883,560 9.48 9.59 9.48 3,930 0 0.2
27/08/2015
9.48
 701,980 9.44 9.54 9.42 0 950 -0.0
26/08/2015
9.44
 960,660 9.18 9.52 9.20 40,200 40,000 0.0
25/08/2015
9.18
 1,302,560 9.07 9.31 8.99 579,657 581,397 -0.1
24/08/2015
9.07
 2,107,920 9.67 9.67 9.05 0 3,930 -0.2
21/08/2015
9.67
 1,184,950 9.74 9.74 9.42 38,190 35,000 0.1
20/08/2015
9.74
 384,210 9.87 9.89 9.72 332,225 332,425 -0.0
19/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2015
9.87
 860,750 9.76 9.95 9.74 310 0 0.0
18/08/2015
9.76
 751,710 9.67 9.78 9.63 0 0 0
17/08/2015
9.67
 816,140 9.80 9.86 9.63 2,650 3,190 -0.0
14/08/2015
9.80
 702,440 9.84 9.91 9.74 141,090 140,000 0.1
13/08/2015
9.84
 1,573,130 9.97 9.97 9.80 0 310 -0.0
12/08/2015
9.97
 1,257,050 10.11 10.11 9.91 3,800 0 0.2
11/08/2015
10.11
 861,370 10.16 10.26 10.05 50,000 52,650 -0.1
10/08/2015
10.16
 1,180,730 9.91 10.16 9.95 71,880 71,070 0.0
07/08/2015
9.91
 546,600 9.80 9.95 9.78 125,220 120,000 0.2
06/08/2015
9.80
 561,120 9.93 9.97 9.80 247,000 250,800 -0.2
05/08/2015
9.93
 312,920 9.84 9.93 9.82 236,620 227,000 0.5
04/08/2015
9.84
 526,180 9.74 9.93 9.76 25,780 21,880 0.2
03/08/2015
9.74
 1,136,670 9.91 9.91 9.72 41,020 45,220 -0.2
31/07/2015
9.91
 541,330 9.91 10.01 9.91 10,010 0 0.5
30/07/2015
9.91
 938,320 10.03 10.05 9.91 0 9,620 -0.5
29/07/2015
10.03
 1,119,080 10.09 10.20 9.99 7,810 5,780 0.1
28/07/2015
10.09
 634,450 10.26 10.26 10.09 3,890 1,020 0.1
27/07/2015
10.26
 1,865,720 9.97 10.37 10.01 4,200 10,000 -0.3
24/07/2015
9.97
 1,217,830 9.84 10.01 9.88 68,755 68,755 0
23/07/2015
9.84
 2,140,450 9.74 10.03 9.72 274,600 279,810 -0.2
22/07/2015
9.74
 455,030 9.55 9.74 9.53 90,130 93,710 -0.2
21/07/2015
9.55
 876,450 9.67 9.67 9.51 0 4,200 -0.2
20/07/2015
9.67
 419,830 9.72 9.72 9.61 101,060 100,000 0.0
17/07/2015
9.72
 315,540 9.72 9.82 9.67 0 2,600 -0.1
16/07/2015
9.72
 611,060 9.72 9.72 9.59 100,000 100,310 -0.0
15/07/2015
9.72
 654,910 9.82 9.84 9.72 4,890 0 0.2
14/07/2015
9.82
 395,670 9.82 9.88 9.76 0 1,060 -0.0
13/07/2015
9.82
 1,509,580 9.76 9.95 9.74 20,140 0 1.0
10/07/2015
9.76
 835,670 9.78 9.84 9.72 0 0 0
09/07/2015
9.78
 999,820 9.78 9.82 9.67 301,010 305,890 -0.2
08/07/2015
9.78
 1,420,160 9.97 10.01 9.76 54,874 54,874 0
07/07/2015
9.97
 1,132,850 9.95 10.14 9.88 0 28,100 -1.3
06/07/2015
9.95
 979,490 9.84 9.95 9.84 0 300 -0.0
03/07/2015
9.84
 758,500 9.88 9.93 9.82 9,110 0 0.4
02/07/2015
9.88
 1,090,220 9.80 9.93 9.76 600 0 0.0
01/07/2015
9.80
 737,610 9.72 9.86 9.65 469,520 469,510 0.0
30/06/2015
9.72
 1,048,220 9.80 9.80 9.70 340 0 0.0
29/06/2015
9.80
 935,540 9.70 9.99 9.74 210 9,110 -0.4
26/06/2015
9.70
 4,210,260 9.42 10.03 9.44 310 600 -0.0
25/06/2015
9.42
 585,020 9.47 9.47 9.42 830 0 0.0
24/06/2015
9.47
 356,850 9.53 9.55 9.47 3,760 340 0.2
23/06/2015
9.53
 623,750 9.55 9.57 9.51 3,120 210 0.1
22/06/2015
9.55
 1,273,750 9.38 9.59 9.40 17,270 310 0.8
19/06/2015
9.38
 524,770 9.32 9.44 9.32 0 830 -0.0
18/06/2015
9.32
 324,300 9.30 9.42 9.30 1,560 3,760 -0.1
17/06/2015
9.30
 483,360 9.32 9.34 9.28 7,430 3,120 0.2
16/06/2015
9.32
 479,370 9.42 9.47 9.32 3,900 17,270 -0.6
15/06/2015
9.42
 341,650 9.44 9.51 9.38 10,350 0 0.5
12/06/2015
9.44
 753,350 9.38 9.49 9.40 47,200 48,560 -0.1
11/06/2015
9.38
 420,000 9.34 9.40 9.34 33,270 40,700 -0.3
10/06/2015
9.34
 249,790 9.28 9.36 9.24 0 3,900 -0.2
09/06/2015
9.28
 618,760 9.28 9.47 9.26 15,000 10,350 0.2
08/06/2015
9.28
 698,960 9.38 9.44 9.28 0 200 -0.0
05/06/2015
9.38
 578,380 9.30 9.40 9.26 0 0 0
04/06/2015
9.30
 224,510 9.26 9.32 9.26 0 0 0
03/06/2015
9.26
 638,440 9.15 9.38 9.13 20,000 35,000 -0.7
02/06/2015
9.15
 790,020 9.28 9.28 9.15 185,120 185,040 0.0
01/06/2015
9.28
 747,720 9.42 9.42 9.28 1,800 0 0.1
29/05/2015
9.42
 357,830 9.51 9.53 9.40 100 0 0.0
28/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
28/05/2015
9.51
 1,158,400 9.38 9.61 9.44 0 0 0
27/05/2015
9.38
 1,216,710 9.47 9.56 9.29 620 80 0.0
26/05/2015
9.47
 953,640 9.65 9.65 9.47 60,000 61,800 -0.1
25/05/2015
9.65
 1,194,140 9.29 9.65 9.29 14,660 100 0.8
22/05/2015
9.29
 639,970 9.38 9.47 9.29 2,245,190 2,239,090 0.3
21/05/2015
9.38
 1,966,840 9.11 9.47 9.02 8,360,346 8,360,966 -0.0
20/05/2015
9.11
 1,067,870 8.79 9.11 8.84 842,470 0 44.2
19/05/2015
8.79
 261,290 8.72 8.79 8.70 247,255 259,785 -0.6
18/05/2015
8.72
 493,240 8.77 8.79 8.72 0 6,100 -0.3
15/05/2015
8.77
 222,770 8.81 8.86 8.77 20,000 20,000 0
14/05/2015
8.81
 284,980 8.79 8.86 8.75 0 0 0
13/05/2015
8.79
 471,350 8.79 8.81 8.70 0 2,130 -0.1
12/05/2015
8.79
 253,240 8.88 8.88 8.79 40 0 0.0
11/05/2015
8.88
 229,310 8.91 8.93 8.86 2,310 0 0.1
08/05/2015
8.91
 241,080 8.91 9.02 8.91 0 0 0
07/05/2015
8.91
 263,570 8.86 9.02 8.86 1,450 0 0.1
06/05/2015
8.86
 406,590 8.93 9.02 8.86 0 30 -0.0
05/05/2015
8.93
 444,430 8.82 9.02 8.79 21,240 2,310 1.0
04/05/2015
8.82
 818,280 9.20 9.29 8.75 0 0 0
27/04/2015
9.20
 636,760 9.02 9.38 9.11 3,950 1,450 0.1
24/04/2015
9.02
 268,410 9.02 9.11 8.93 4,040 0 0.2
23/04/2015
9.02
 641,410 8.93 9.11 8.90 0 21,240 -1.1
22/04/2015
8.93
 539,100 8.93 9.11 8.93 43,590 43,590 0
21/04/2015
8.93
 263,970 9.02 9.11 8.93 0 3,950 -0.2
20/04/2015
9.02
 358,680 9.11 9.11 8.91 0 4,030 -0.2
17/04/2015
9.11
 1,497,670 8.72 9.20 8.74 2,270 0 0.1
16/04/2015
8.72
 152,830 8.74 8.79 8.70 0 0 0
15/04/2015
8.74
 223,010 8.70 8.75 8.66 39,130 29,120 0.5
14/04/2015
8.70
 224,290 8.79 8.79 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |