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)
23/06/2014
8.04
 208,170 8.10 8.10 8.03 0 0 0
20/06/2014
8.10
 279,210 8.10 8.20 8.08 20,000 20,250 -0.0
19/06/2014
8.10
 1,065,490 8.17 8.20 7.92 3,000 2,500 0.0
18/06/2014
8.17
 391,410 8.22 8.24 8.17 396,268 395,768 0.0
17/06/2014
8.22
 816,170 8.15 8.24 8.10 500 0 0.0
16/06/2014
8.15
 895,350 8.24 8.24 8.10 0 250 -0.0
13/06/2014
8.24
 453,330 8.25 8.27 8.20 10 3,000 -0.1
12/06/2014
8.25
 1,051,470 8.15 8.32 8.15 2,500 500 0.1
11/06/2014
8.15
 1,506,620 7.87 8.15 7.90 7,000 500 0.3
10/06/2014
7.87
 586,890 7.87 8.04 7.80 0 0 0
09/06/2014
7.87
 563,170 7.89 7.96 7.83 5,000 0 0.2
06/06/2014
7.89
 355,690 7.75 7.89 7.73 3,330 2,500 0.0
05/06/2014
7.75
 390,740 7.78 7.78 7.68 0 7,000 -0.3
04/06/2014
7.78
 653,550 7.92 7.94 7.71 20,000 20,000 0
03/06/2014
7.92
 377,900 7.96 8.01 7.90 0 5,000 -0.2
02/06/2014
7.96
 558,490 8.10 8.10 7.92 1,000 3,330 -0.1
30/05/2014
8.10
 659,030 8.08 8.20 8.04 0 0 0
29/05/2014
8.08
 940,410 8.06 8.27 8.04 0 0 0
28/05/2014
8.06
 690,790 7.99 8.15 8.04 0 0 0
27/05/2014
7.99
 891,290 7.92 8.06 7.90 357,130 358,020 -0.0
26/05/2014
7.92
 686,760 7.96 7.96 7.82 4,660 0 0.2
23/05/2014
7.96
 533,720 8.03 8.10 7.90 1,020 0 0.0
22/05/2014
8.03
 1,277,180 8.10 8.13 7.99 3,040 0 0.1
21/05/2014
8.10
 1,296,900 7.78 8.13 7.71 940 110 0.0
20/05/2014
7.78
 1,072,290 7.71 7.78 7.57 0 4,660 -0.2
19/05/2014
7.71
 901,880 7.71 7.85 7.54 0 1,020 -0.0
16/05/2014
7.71
 1,085,770 7.27 7.71 7.26 0 3,040 -0.1
15/05/2014
7.27
 1,266,670 7.57 7.82 7.06 6,380 940 0.2
14/05/2014
7.57
 952,710 7.15 7.61 7.12 0 0 0
13/05/2014
7.15
 2,150,110 7.55 7.55 7.03 3,250 0 0.1
12/05/2014
7.55
 1,232,320 8.11 8.11 7.55 1,170 0 0.1
09/05/2014
8.11
 1,193,120 8.32 8.32 7.85 0 6,380 -0.3
08/05/2014
8.32
 1,858,320 8.94 8.94 8.32 10 0 0.0
07/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
07/05/2014
8.94
 1,115,910 8.90 9.20 8.85 0 3,250 -0.2
06/05/2014
8.90
 1,567,890 9.04 9.11 8.63 290 1,170 -0.1
05/05/2014
9.04
 1,120,840 9.38 9.45 9.04 31,981 27,831 0.3
29/04/2014
9.38
 496,380 9.38 9.38 9.25 4,750 0 0.3
28/04/2014
9.38
 917,950 9.25 9.45 9.25 20,500 20,000 0.0
25/04/2014
9.25
 1,127,330 8.97 9.31 8.97 186,150 186,440 -0.0
24/04/2014
8.97
 1,121,510 8.97 9.18 8.83 109,000 113,150 -0.3
23/04/2014
8.97
 692,970 9.18 9.25 8.90 0 4,750 -0.3
22/04/2014
9.18
 1,077,740 8.90 9.18 8.77 100 500 -0.0
21/04/2014
8.90
 1,218,760 9.25 9.25 8.90 73,600 63,370 0.7
18/04/2014
9.25
 1,033,560 9.59 9.59 9.25 189,240 187,230 0.1
17/04/2014
9.59
 818,960 9.45 9.59 9.38 59,000 48,480 0.7
16/04/2014
9.45
 1,456,070 9.66 9.66 9.31 166,005 164,665 0.1
15/04/2014
9.66
 1,217,060 9.79 9.86 9.59 196,550 195,890 0.1
14/04/2014
9.79
 1,720,820 9.66 9.93 9.66 6,120 2,010 0.3
11/04/2014
9.66
 924,700 9.59 9.73 9.52 328,670 332,120 -0.2
10/04/2014
9.59
 912,440 9.66 9.73 9.59 368,767 364,867 0.3
08/04/2014
9.66
 1,878,400 9.52 9.79 9.59 25,000 35,890 -0.8
07/04/2014
9.52
 1,118,980 9.31 9.59 9.31 280 6,120 -0.4
04/04/2014
9.31
 830,330 9.38 9.45 9.25 50,330 34,570 1.2
03/04/2014
9.38
 590,550 9.31 9.45 9.25 3,000 5,340 -0.2
02/04/2014
9.31
 1,636,330 9.45 9.59 9.11 313,513 295,023 1.3
01/04/2014
9.45
 737,670 9.59 9.59 9.31 357,140 356,090 0.1
31/03/2014
9.59
 860,380 9.66 9.86 9.52 134,140 142,830 -0.6
28/03/2014
9.66
 994,670 9.31 9.73 9.38 56,850 53,000 0.3
27/03/2014
9.31
 944,990 9.31 9.38 9.18 760 18,490 -1.2
26/03/2014
9.31
 1,658,730 9.52 9.66 9.25 286,730 279,570 0.5
25/03/2014
9.52
 1,139,950 9.73 9.79 9.52 75,000 89,140 -1.0
24/03/2014
9.73
 719,940 9.79 9.86 9.73 23,350 6,850 1.3
21/03/2014
9.79
 963,090 9.73 9.93 9.66 104,560 100,760 0.3
20/03/2014
9.73
 993,620 9.86 9.93 9.66 244,380 252,870 -0.6
19/03/2014
9.86
 567,100 9.73 10.00 9.79 133,300 130,000 0.2
18/03/2014
9.73
 2,210,540 9.25 9.86 9.18 60,050 83,340 -1.6
17/03/2014
9.25
 960,750 9.25 9.38 9.25 101,680 74,560 2.0
14/03/2014
9.25
 1,435,730 9.31 9.38 9.18 213,690 213,690 0
13/03/2014
9.31
 906,880 9.25 9.38 9.25 160,600 163,300 -0.2
12/03/2014
9.25
 1,966,080 9.18 9.59 9.25 4,870 50 0.3
11/03/2014
9.18
 2,154,020 8.70 9.25 8.56 5,310 31,680 -1.7
10/03/2014
8.70
 505,430 8.63 8.70 8.56 30,060 27,690 0.1
07/03/2014
8.63
 1,032,190 8.56 8.70 8.42 32,910 20,600 0.8
06/03/2014
8.56
 706,070 8.49 8.63 8.42 25,000 24,870 0.0
05/03/2014
8.49
 611,560 8.36 8.56 8.36 5,000 5,310 -0.0
04/03/2014
8.36
 962,100 8.42 8.42 8.22 33,160 33,280 -0.0
03/03/2014
8.42
 1,112,540 8.77 8.77 8.36 15,730 12,910 0.2
28/02/2014
8.77
 1,111,220 8.63 8.77 8.49 725,240 726,770 -0.1
27/02/2014
8.63
 1,165,490 8.83 8.90 8.63 324,732 324,762 -0.0
26/02/2014
8.83
 2,226,350 8.42 8.83 8.42 117,170 102,250 0.9
25/02/2014
8.42
 1,577,680 8.15 8.42 8.01 43,750 55,730 -0.7
24/02/2014
8.15
 979,350 7.94 8.15 7.81 44,600 3,470 2.6
21/02/2014
7.94
 689,100 7.81 8.01 7.60 61,250 64,970 -0.2
20/02/2014
7.81
 1,074,480 8.08 8.22 7.60 37,620 46,150 -0.5
19/02/2014
8.08
 999,370 7.81 8.08 7.81 18,040 3,750 0.8
18/02/2014
7.81
 505,020 7.67 7.81 7.60 4,290 44,600 -2.3
17/02/2014
7.67
 359,620 7.74 7.81 7.60 100 1,250 -0.1
14/02/2014
7.74
 540,290 7.81 7.88 7.67 83,440 91,780 -0.5
13/02/2014
7.81
 621,020 7.81 7.88 7.67 100 18,040 -1.0
12/02/2014
7.81
 978,110 7.53 7.81 7.60 7,690 4,290 0.2
11/02/2014
7.53
 1,257,350 7.60 7.74 7.47 13,460 100 0.7
10/02/2014
7.60
 611,330 7.33 7.67 7.26 1,350 300 0.1
07/02/2014
7.33
 753,990 7.47 7.53 7.33 99,340 70,570 1.7
06/02/2014
7.47
 538,550 7.60 7.60 7.33 90,000 92,690 -0.1
27/01/2014
7.60
 613,960 7.67 7.74 7.53 27,440 33,460 -0.3
24/01/2014
7.67
 836,990 7.47 7.74 7.40 50,610 41,350 0.5
23/01/2014
7.47
 476,170 7.26 7.47 7.19 14,220 28,870 -0.8
22/01/2014
7.26
 650,280 7.26 7.40 7.12 144,220 139,000 0.3
21/01/2014
7.26
 647,850 7.12 7.26 7.05 116,510 123,750 -0.4
20/01/2014
7.12
 883,960 7.05 7.33 7.05 10 10,610 -0.6

Chính sách bảo mật | Điều khoản sử dụng |