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
(2024-10-15) 		0.20 0.15% 62,742,100 -2,864,639 -389.4
132.60
138.30
137.20
2 tháng
(2024-09-16) 		6.10 4.65% 135,339,200 3,286,425 440.9
131.10
141.70
137.20
3 tháng
(2024-08-16) 		6.60 5.05% 205,904,300 13,509,073 1,804.5
130
141.70
137.20
6 tháng
(2024-05-20) 		22.34 19.45% 603,654,600 -33,451,314 -4,556.9
113.91
141.70
137.20
12 tháng
(2023-11-20) 		58.87 75.15% 908,501,200 -34,486,635 -4,743.0
78.33
141.70
137.20
24 tháng
(2022-11-25) 		84.37 159.70% 1,245,124,500 -35,388,874 -4,829.1
52.83
141.70
137.20
36 tháng
(2021-11-30) 		79.04 135.92% 1,679,392,800 -32,760,827 -4,483.0
48.35
141.70
137.20
60 tháng
(2019-12-11) 		113.12 469.67% 2,758,919,030 -29,123,067 -4,163.6
17.22
141.70
137.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2012
6.16
 34,490 6.13 6.22 6.13 22,000 20,000 0.1
15/06/2012
6.13
 108,970 6.12 6.16 6.12 46,390 42,000 0.2
14/06/2012
6.12
 70,750 6.14 6.17 6.11 15,880 1,600 0.7
13/06/2012
6.14
 71,920 6.14 6.17 6.13 74,720 70,000 0.2
12/06/2012
6.14
 85,420 6.16 6.17 6.13 80,630 72,000 0.4
11/06/2012
6.16
 41,690 6.14 6.19 6.11 6,000 4,390 0.1
08/06/2012
6.14
 82,110 6.18 6.27 6.14 1,000 15,880 -0.7
07/06/2012
6.18
 32,200 6.18 6.22 6.18 1,000 4,720 -0.2
06/06/2012
6.18
 53,290 6.14 6.19 6.13 63,650 60,630 0.2
05/06/2012
6.14
 146,830 6.14 6.16 6.11 62,000 66,000 -0.2
04/06/2012
6.14
 99,040 6.18 6.18 6.14 1,880 1,000 0.0
01/06/2012
6.18
 38,050 6.19 6.21 6.18 20,000 21,000 -0.0
31/05/2012
6.19
 140,030 6.22 6.22 6.18 5,000 13,650 -0.4
30/05/2012
6.22
 65,430 6.21 6.27 6.18 9,300 2,000 0.4
29/05/2012
6.21
 64,910 6.22 6.22 6.17 24,530 24,380 0.0
28/05/2012
6.22
 124,200 6.22 6.27 6.21 22,350 0 1.2
25/05/2012
6.22
 103,830 6.09 6.22 6.14 4,350 5,000 -0.0
24/05/2012
6.09
 99,980 6.12 6.14 6.09 74,300 70,300 0.2
23/05/2012
6.12
 127,830 6.24 6.24 6.08 50,500 52,030 -0.1
22/05/2012
6.24
 89,520 6.33 6.39 6.23 1,040 22,350 -1.1
21/05/2012
6.33
 167,520 6.08 6.33 6.14 20,120 4,350 0.8
18/05/2012
6.08
 264,100 6.24 6.24 6.02 0 13,300 -0.6
17/05/2012
6.24
 160,230 6.18 6.27 6.21 345,910 320,500 1.3
16/05/2012
6.18
 110,580 6.21 6.27 6.18 18,770 1,030 0.9
15/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2012
6.21
 350,530 6.32 6.52 6.19 4,540 20,120 -0.8
14/05/2012
6.32
 213,220 6.37 6.47 6.32 2,590 0 0.2
11/05/2012
6.37
 284,390 6.47 6.57 6.37 5,330 20,560 -1.0
10/05/2012
6.47
 290,000 6.52 6.57 6.47 0 18,770 -1.2
09/05/2012
6.52
 264,470 6.57 6.57 6.47 101,890 104,540 -0.2
08/05/2012
6.57
 311,770 6.62 6.67 6.52 34,939 34,879 0.0
07/05/2012
6.62
 284,350 6.52 6.62 6.47 0 5,330 -0.4
04/05/2012
6.52
 388,650 6.42 6.57 6.42 1,000 0 0.1
03/05/2012
6.42
 550,510 6.12 6.42 6.32 59,730 21,890 2.5
02/05/2012
6.12
 425,310 5.88 6.12 6.07 12,700 3,340 0.6
27/04/2012
5.88
 108,790 5.88 5.97 5.88 4,520 0 0.3
26/04/2012
5.88
 180,500 5.97 6.07 5.88 39,560 21,000 1.1
25/04/2012
5.97
 79,440 5.92 6.07 5.92 27,160 39,730 -0.7
24/04/2012
5.92
 81,550 5.78 5.92 5.83 56,510 65,360 -0.5
23/04/2012
5.78
 139,090 5.83 6.02 5.78 2,090 4,520 -0.1
20/04/2012
5.83
 240,320 5.88 6.07 5.83 82,400 89,560 -0.4
19/04/2012
5.88
 301,330 6.12 6.17 5.88 74,820 79,210 -0.1
18/04/2012
6.12
 113,720 6.17 6.22 6.12 14,600 3,850 0.7
17/04/2012
6.17
 118,660 6.12 6.22 6.07 11,300 2,090 0.6
16/04/2012
6.12
 128,380 6.02 6.22 6.07 20,500 12,400 0.5
13/04/2012
6.02
 129,430 6.22 6.22 6.02 161,000 182,770 -1.3
12/04/2012
6.22
 181,420 6.17 6.27 6.17 0 14,600 -0.9
11/04/2012
6.17
 401,940 5.92 6.17 5.92 32,240 35,440 -0.2
10/04/2012
5.92
 97,870 5.92 5.97 5.88 6,160 20,500 -0.9
09/04/2012
5.92
 86,600 5.88 5.97 5.88 110,830 101,000 0.6
06/04/2012
5.88
 46,820 5.88 5.92 5.88 2,800 0 0.2
05/04/2012
5.88
 522,960 5.73 5.97 5.73 3,200 8,100 -0.3
04/04/2012
5.73
 229,600 5.73 5.83 5.73 14,310 6,160 0.5
03/04/2012
5.73
 77,770 5.73 5.78 5.73 74,270 81,220 -0.4
30/03/2012
5.73
 227,480 5.73 5.83 5.68 730 2,800 -0.1
29/03/2012
5.73
 188,180 5.73 5.78 5.68 22,050 23,200 -0.1
28/03/2012
5.73
 227,840 5.68 5.73 5.58 3,990 14,310 -0.6
27/03/2012
5.68
 185,140 5.73 5.73 5.63 0 3,880 -0.2
26/03/2012
5.73
 112,360 5.73 5.73 5.68 0 730 -0.0
23/03/2012
5.73
 71,320 5.68 5.73 5.68 3,680 2,050 0.1
22/03/2012
5.68
 90,050 5.78 5.78 5.68 5,200 3,990 0.1
21/03/2012
5.78
 145,260 5.78 5.83 5.73 1,360 0 0.1
20/03/2012
5.78
 94,310 5.83 5.83 5.78 4,000 0 0.2
19/03/2012
5.83
 91,380 5.83 5.83 5.68 80,000 83,680 -0.2
16/03/2012
5.83
 287,960 5.83 5.92 5.83 34,000 5,200 1.8
15/03/2012
5.83
 431,230 5.63 5.83 5.63 11,040 1,360 0.6
14/03/2012
5.63
 136,140 5.63 5.68 5.58 13,920 4,000 0.6
13/03/2012
5.63
 103,290 5.58 5.63 5.58 20,000 0 1.2
12/03/2012
5.58
 152,560 5.58 5.58 5.53 9,000 34,000 -1.4
09/03/2012
5.58
 188,640 5.58 5.68 5.53 78,120 11,040 4.0
08/03/2012
5.58
 319,980 5.68 5.68 5.48 94,470 103,760 -0.5
07/03/2012
5.68
 190,770 5.53 5.68 5.48 91,500 100,000 -0.5
06/03/2012
5.53
 291,610 5.73 5.92 5.53 161,930 109,000 3.2
05/03/2012
5.73
 427,300 5.48 5.73 5.53 40,210 78,120 -2.1
02/03/2012
5.48
 166,410 5.43 5.48 5.38 20,290 6,540 0.8
01/03/2012
5.43
 91,140 5.43 5.43 5.38 47,990 57,500 -0.5
29/02/2012
5.43
 152,530 5.38 5.43 5.33 17,450 61,930 -2.4
28/02/2012
5.38
 172,050 5.43 5.43 5.33 6,140 40,210 -1.8
27/02/2012
5.43
 141,080 5.38 5.43 5.33 3,060 20,290 -0.9
24/02/2012
5.38
 147,980 5.38 5.48 5.38 13,330 1,990 0.6
23/02/2012
5.38
 172,180 5.38 5.43 5.33 39,000 52,450 -0.7
22/02/2012
5.38
 155,470 5.33 5.43 5.33 106,490 106,140 0.0
21/02/2012
5.33
 328,510 5.33 5.38 5.28 500 3,060 -0.1
20/02/2012
5.33
 283,860 5.13 5.33 5.13 21,440 13,330 0.5
17/02/2012
5.13
 102,740 5.09 5.13 5.04 100,500 104,000 -0.2
16/02/2012
5.09
 94,590 5.04 5.13 4.99 136,140 91,890 2.4
15/02/2012
5.04
 149,520 5.04 5.09 5.04 81,990 80,500 0.1
14/02/2012
5.04
 121,790 5.04 5.09 4.99 500 21,440 -1.1
13/02/2012
5.04
 113,870 5.09 5.13 5.04 11,370 500 0.6
10/02/2012
5.09
 195,060 5.13 5.13 5.09 29,370 50,740 -1.1
09/02/2012
5.13
 153,780 5.09 5.13 5.04 1,170 1,990 -0.0
08/02/2012
5.09
 168,150 4.99 5.09 4.99 99,240 90,500 0.4
07/02/2012
4.99
 74,910 4.99 5.04 4.94 54,000 65,370 -0.6
06/02/2012
4.99
 40,770 4.99 5.04 4.94 60,690 69,370 -0.4
03/02/2012
4.99
 182,230 5.04 5.04 4.99 0 1,170 -0.1
02/02/2012
5.04
 83,390 4.99 5.04 4.94 42,290 49,240 -0.4
01/02/2012
4.99
 44,510 4.91 5.04 4.92 15,020 0 0.8
31/01/2012
4.91
 41,940 4.94 5.04 4.91 990 690 0.0
30/01/2012
4.94
 32,540 4.91 4.94 4.91 4,880 0 0.2
20/01/2012
4.91
 71,050 4.91 4.93 4.89 2,900 2,290 0.0
19/01/2012
4.91
 87,760 4.89 4.99 4.89 13,400 15,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |