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)
28/08/2013
5.86
 433,180 6.08 6.08 5.78 230,000 229,910 0.0
27/08/2013
6.08
 122,680 6.11 6.15 6.05 3,810 6,940 -0.1
26/08/2013
6.11
 199,040 6.12 6.14 6.03 337,290 336,390 0.0
23/08/2013
6.12
 440,450 6.22 6.25 6.10 104,200 105,500 -0.1
22/08/2013
6.22
 373,950 6.36 6.36 6.18 96,400 94,190 0.1
21/08/2013
6.36
 472,880 6.41 6.41 6.16 9,940 3,810 0.3
20/08/2013
6.41
 448,010 6.45 6.45 6.36 400,000 404,820 -0.2
19/08/2013
6.45
 538,180 6.30 6.52 6.29 7,760 4,200 0.2
16/08/2013
6.30
 320,220 6.27 6.30 6.19 0 7,210 -0.3
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
6.27
 805,360 6.05 6.33 6.15 4,310 9,940 -0.3
14/08/2013
6.05
 198,010 6.03 6.05 6.00 237,020 235,140 0.1
13/08/2013
6.03
 426,440 6.01 6.08 5.99 100 7,760 -0.4
12/08/2013
6.01
 199,710 6.04 6.07 5.99 45,930 33,750 0.6
09/08/2013
6.04
 204,960 5.99 6.04 5.97 530 4,310 -0.2
08/08/2013
5.99
 363,680 6.13 6.13 5.99 13,130 1,880 0.5
07/08/2013
6.13
 826,400 5.99 6.19 6.00 223,450 200,100 1.1
06/08/2013
5.99
 475,480 5.90 6.00 5.90 10,000 12,180 -0.1
05/08/2013
5.90
 564,080 5.72 6.01 5.74 4,290 530 0.2
02/08/2013
5.72
 77,930 5.68 5.75 5.71 450 13,130 -0.5
01/08/2013
5.68
 77,340 5.70 5.71 5.68 38,281 60,481 -1.0
31/07/2013
5.70
 83,540 5.70 5.74 5.66 16,660 10,000 0.3
30/07/2013
5.70
 90,410 5.59 5.70 5.56 244,750 186,290 2.6
29/07/2013
5.59
 179,400 5.68 5.68 5.56 2,110 450 0.1
26/07/2013
5.68
 58,250 5.75 5.78 5.67 21,250 21,250 0.0
25/07/2013
5.75
 107,830 5.70 5.79 5.70 1,660 16,660 -0.7
24/07/2013
5.70
 239,630 5.78 5.78 5.70 290,890 332,750 -1.8
23/07/2013
5.78
 95,720 5.82 5.82 5.76 287,495 272,725 0.6
22/07/2013
5.82
 66,820 5.82 5.87 5.76 38,500 37,250 0.1
19/07/2013
5.82
 113,860 5.74 5.82 5.74 3,150 1,660 0.1
18/07/2013
5.74
 65,160 5.79 5.83 5.74 20,000 20,890 -0.0
17/07/2013
5.79
 145,010 5.78 5.83 5.79 51,240 56,870 -0.2
16/07/2013
5.78
 107,880 5.71 5.82 5.71 31,270 32,520 -0.1
15/07/2013
5.71
 75,830 5.70 5.74 5.66 103,250 103,150 0.0
12/07/2013
5.70
 102,160 5.62 5.70 5.60 0 0 0
11/07/2013
5.62
 108,660 5.63 5.64 5.59 3,750 11,240 -0.3
10/07/2013
5.63
 42,560 5.64 5.66 5.60 0 1,250 -0.1
09/07/2013
5.64
 88,920 5.70 5.70 5.59 970 3,250 -0.1
08/07/2013
5.70
 112,140 5.78 5.79 5.70 4,270 0 0.2
05/07/2013
5.78
 193,730 5.75 5.79 5.71 66,600 70,350 -0.2
04/07/2013
5.75
 526,820 5.64 5.83 5.64 997,940 335,000 30.1
03/07/2013
5.64
 144,550 5.62 5.64 5.59 31,240 20,970 0.4
02/07/2013
5.62
 82,370 5.56 5.67 5.56 7,380 4,270 0.1
01/07/2013
5.56
 42,960 5.54 5.58 5.51 16,570 0 0.7
28/06/2013
5.54
 113,820 5.51 5.63 5.54 0 0 0
27/06/2013
5.51
 171,250 5.50 5.55 5.48 82,000 61,240 1.0
26/06/2013
5.50
 171,080 5.48 5.51 5.44 40,410 47,380 -0.3
25/06/2013
5.48
 668,790 5.63 5.63 5.43 8,490 16,570 -0.3
24/06/2013
5.63
 157,140 5.66 5.66 5.59 62,002 28,982 1.5
21/06/2013
5.66
 249,940 5.67 5.67 5.56 150,000 182,000 -1.4
20/06/2013
5.67
 144,390 5.70 5.72 5.66 4,320 410 0.2
19/06/2013
5.70
 105,860 5.68 5.75 5.67 17,040 8,480 0.4
18/06/2013
5.68
 179,510 5.72 5.72 5.64 153,670 183,020 -1.3
17/06/2013
5.72
 245,350 5.86 5.90 5.72 7,620 0 0.3
14/06/2013
5.86
 257,590 5.92 5.95 5.86 2,520 4,320 -0.1
13/06/2013
5.92
 413,530 5.96 5.96 5.90 12,820 17,040 -0.2
12/06/2013
5.96
 194,000 5.99 5.99 5.92 7,960 3,660 0.2
11/06/2013
5.99
 235,030 6.04 6.04 5.96 56,790 57,620 -0.0
10/06/2013
6.04
 256,220 6.03 6.09 6.03 7,190 2,520 0.2
07/06/2013
6.03
 145,200 6.05 6.09 5.96 0 12,820 -0.6
06/06/2013
6.05
 189,030 5.99 6.05 5.92 1,250 7,960 -0.3
05/06/2013
5.99
 114,490 5.92 6.03 5.96 3,750 6,790 -0.1
04/06/2013
5.92
 721,910 5.87 6.04 5.87 210,100 217,190 -0.3
03/06/2013
5.87
 312,910 5.90 5.95 5.84 5,370 0 0.2
31/05/2013
5.90
 580,620 5.82 6.03 5.83 0 1,250 -0.1
30/05/2013
5.82
 294,550 5.83 5.83 5.76 5,610 3,750 0.1
29/05/2013
5.83
 495,190 5.71 5.88 5.72 326,515 319,495 0.3
28/05/2013
5.71
 330,890 5.67 5.74 5.67 4,370 5,370 -0.0
27/05/2013
5.67
 364,260 5.56 5.76 5.66 10,250 0 0.4
24/05/2013
5.56
 325,890 5.52 5.62 5.51 2,010 5,610 -0.2
23/05/2013
5.52
 620,980 5.52 5.59 5.47 5,160 7,120 -0.1
22/05/2013
5.52
 473,190 5.56 5.59 5.52 0 4,370 -0.2
21/05/2013
5.56
 1,829,150 5.21 5.56 5.31 3,020 10,250 -0.3
20/05/2013
5.21
 311,400 5.10 5.27 5.10 2,930 2,000 0.0
17/05/2013
5.10
 103,500 5.14 5.14 5.10 0 5,160 -0.2
16/05/2013
5.14
 129,340 5.14 5.17 5.10 800 0 0.0
15/05/2013
5.14
 156,680 5.09 5.14 5.09 103,830 103,020 0.0
14/05/2013
5.09
 321,880 5.03 5.21 5.03 1,250 2,930 -0.1
13/05/2013
5.03
 60,290 5.02 5.06 5.02 63,310 50,000 0.5
10/05/2013
5.02
 64,700 5.01 5.03 5.01 2,450 800 0.1
09/05/2013
5.01
 80,750 5.01 5.03 5.01 2,150 3,830 -0.1
08/05/2013
5.01
 122,380 4.97 5.05 4.98 11,100 1,250 0.4
07/05/2013
4.97
 91,010 5.07 5.07 4.97 3,290 13,310 -0.4
06/05/2013
5.07
 188,450 4.91 5.07 4.91 4,210 2,450 0.1
03/05/2013
4.91
 73,320 4.90 4.93 4.90 15,000 2,150 0.5
02/05/2013
4.90
 66,280 4.93 4.95 4.90 16,670 11,100 0.2
26/04/2013
4.93
 51,690 4.93 4.95 4.91 0 3,290 -0.1
25/04/2013
4.93
 46,180 4.91 4.98 4.91 10,670 4,210 0.2
24/04/2013
4.91
 150,350 4.94 4.97 4.89 14,580 15,000 -0.0
23/04/2013
4.94
 70,860 4.89 4.95 4.90 7,580 16,670 -0.3
22/04/2013
4.89
 143,400 4.90 4.97 4.89 21,250 20,000 0.0
18/04/2013
4.90
 135,860 5.03 5.03 4.89 250 10,670 -0.4
17/04/2013
5.03
 105,540 4.97 5.10 4.97 6,280 14,570 -0.3
16/04/2013
4.97
 137,720 5.01 5.02 4.88 1,750 7,580 -0.2
15/04/2013
5.01
 320,830 5.17 5.17 4.98 105,390 101,250 0.2
12/04/2013
5.17
 332,180 5.19 5.26 5.13 106,720 105,720 0.0
11/04/2013
5.19
 312,510 5.27 5.27 5.15 1,430 6,280 -0.2
10/04/2013
5.27
 305,550 5.42 5.43 5.27 111,250 101,750 0.4
09/04/2013
5.42
 894,350 5.26 5.51 5.26 42,500 45,390 -0.1
08/04/2013
5.26
 721,860 5.09 5.26 5.09 60,500 61,250 -0.0
05/04/2013
5.09
 123,140 5.05 5.09 5.03 6,070 1,430 0.2

Chính sách bảo mật | Điều khoản sử dụng |