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)
18/01/2012
4.89
 50,280 4.89 4.99 4.89 21,660 990 1.0
17/01/2012
4.89
 74,440 5.04 5.04 4.89 1,055,670 4,880 54.6
16/01/2012
5.04
 456,650 4.94 5.09 4.94 812,620 22,900 40.5
13/01/2012
4.94
 152,630 4.85 4.94 4.84 207,720 13,400 9.7
12/01/2012
4.85
 46,310 4.89 4.89 4.82 357,190 43,160 15.6
11/01/2012
4.89
 155,570 4.89 4.90 4.84 404,600 1,200 20.1
10/01/2012
4.89
 200,350 4.82 4.89 4.79 457,470 16,880 21.7
09/01/2012
4.82
 46,080 4.80 4.82 4.76 24,550 17,000 0.4
06/01/2012
4.80
 66,090 4.76 4.80 4.77 38,700 1,000 1.8
05/01/2012
4.76
 64,890 4.86 4.86 4.75 263,350 227,310 1.7
04/01/2012
4.86
 29,710 4.86 4.87 4.85 170,336 144,016 1.3
03/01/2012
4.86
 74,810 4.91 4.91 4.69 63,420 770 3.0
30/12/2011
4.91
 163,170 4.89 4.93 4.84 143,670 35,950 5.3
29/12/2011
4.89
 140,960 4.81 4.89 4.76 111,920 77,560 1.7
28/12/2011
4.81
 97,800 4.80 4.82 4.78 59,450 39,400 1.0
27/12/2011
4.80
 139,750 4.83 4.83 4.79 97,230 11,560 4.2
26/12/2011
4.83
 108,960 4.84 4.86 4.79 72,640 32,800 1.9
23/12/2011
4.84
 24,820 4.89 4.89 4.80 10,800 0 0.5
22/12/2011
4.89
 195,010 4.89 4.91 4.84 193,190 30,600 8.0
21/12/2011
4.89
 88,790 4.89 4.90 4.87 238,260 39,360 9.9
20/12/2011
4.89
 163,100 4.89 4.90 4.74 337,850 90,910 12.2
19/12/2011
4.89
 134,470 4.84 4.89 4.84 549,980 9,880 26.8
16/12/2011
4.84
 170,350 4.80 4.89 4.76 145,200 71,980 3.6
15/12/2011
4.80
 93,070 4.84 4.84 4.79 69,780 41,730 1.4
14/12/2011
4.84
 215,210 4.88 4.88 4.84 125,590 69,000 2.8
13/12/2011
4.88
 242,460 4.89 4.90 4.86 223,480 61,810 8.0
12/12/2011
4.89
 232,810 4.89 4.91 4.86 193,540 29,100 8.1
09/12/2011
4.89
 73,460 4.92 4.99 4.89 21,810 22,100 -0.0
08/12/2011
4.92
 44,930 4.94 4.99 4.92 0 8,380 -0.4
07/12/2011
4.94
 227,000 4.94 4.99 4.92 223,890 46,300 8.9
06/12/2011
4.94
 285,080 4.94 4.99 4.90 266,010 42,960 11.2
05/12/2011
4.94
 425,860 4.87 4.94 4.87 373,610 44,000 16.4
02/12/2011
4.87
 428,220 4.86 4.91 4.85 278,600 214,000 3.2
01/12/2011
4.86
 146,480 4.85 4.86 4.79 82,930 30,460 2.6
30/11/2011
4.85
 346,600 4.82 4.86 4.82 662,500 100,000 27.8
29/11/2011
4.82
 170,570 4.82 4.84 4.81 94,000 33,100 3.0
28/11/2011
4.82
 139,210 4.84 4.84 4.82 12,300 86,960 -3.7
25/11/2011
4.84
 218,740 4.85 4.85 4.81 19,650 72,900 -2.6
24/11/2011
4.85
 190,630 4.85 4.86 4.77 331,200 23,000 15.2
23/11/2011
4.85
 293,890 4.80 4.85 4.77 263,670 166,660 4.7
22/11/2011
4.80
 181,280 4.76 4.82 4.74 423,250 60,910 18.0
21/11/2011
4.76
 94,000 4.76 4.76 4.73 33,760 7,300 1.3
18/11/2011
4.76
 73,630 4.76 4.79 4.72 148,270 140,000 0.4
17/11/2011
4.76
 238,160 4.74 4.76 4.71 177,850 133,780 2.1
16/11/2011
4.74
 175,510 4.69 4.74 4.67 79,130 91,880 -0.6
15/11/2011
4.69
 273,560 4.74 4.75 4.69 422,720 97,470 15.7
14/11/2011
4.74
 119,260 4.80 4.80 4.73 310,580 79,780 11.2
11/11/2011
4.80
 225,640 4.82 4.83 4.80 223,280 107,330 5.7
10/11/2011
4.82
 172,320 4.82 4.82 4.79 286,100 20,640 13.0
09/11/2011
4.82
 112,570 4.84 4.88 4.82 129,690 2,000 6.3
08/11/2011
4.84
 107,750 4.92 4.92 4.82 141,120 135,070 0.3
07/11/2011
4.92
 302,770 4.93 4.94 4.89 450,940 13,440 21.8
04/11/2011
4.93
 359,090 4.87 4.94 4.87 274,160 9,000 13.2
03/11/2011
4.87
 235,790 4.91 4.91 4.84 58,110 2,000 2.8
02/11/2011
4.91
 310,510 4.85 4.93 4.84 129,410 13,120 5.8
01/11/2011
4.85
 174,910 4.89 4.90 4.85 22,600 32,470 -0.5
31/10/2011
4.89
 409,820 4.94 5.04 4.89 150,730 143,110 0.4
28/10/2011
4.94
 295,130 4.79 4.94 4.79 210,580 135,650 3.7
27/10/2011
4.79
 241,780 4.79 4.80 4.74 90,730 186,730 -4.6
26/10/2011
4.79
 275,300 4.71 4.87 4.69 4,378,040 2,358,570 100.9
25/10/2011
4.71
 242,580 4.77 4.77 4.71 232,490 207,940 1.2
24/10/2011
4.77
 221,630 4.90 4.90 4.77 77,720 67,230 0.5
21/10/2011
4.90
 438,200 4.81 4.90 4.79 348,260 15,760 16.3
20/10/2011
4.81
 185,230 4.82 4.83 4.79 154,240 110,860 2.1
19/10/2011
4.82
 278,000 4.84 4.85 4.81 287,700 120,100 8.2
18/10/2011
4.84
 158,590 4.87 4.87 4.83 37,800 337,833 -14.7
17/10/2011
4.87
 305,380 4.94 4.94 4.87 119,760 151,500 -1.6
14/10/2011
4.94
 157,850 4.88 4.94 4.89 90,680 4,340 4.3
13/10/2011
4.88
 182,530 4.83 4.88 4.80 153,690 122,700 1.5
12/10/2011
4.83
 223,900 4.85 4.85 4.82 190,490 179,000 0.6
11/10/2011
4.85
 148,310 4.84 4.89 4.83 174,850 171,600 0.2
10/10/2011
4.84
 241,020 4.89 4.89 4.80 216,500 155,240 3.0
07/10/2011
4.89
 334,910 4.94 4.94 4.87 212,300 130,640 4.0
06/10/2011
4.94
 543,870 4.99 4.99 4.90 448,130 563,830 -5.8
05/10/2011
4.99
 617,080 5.04 5.04 4.94 375,560 500,000 -6.2
04/10/2011
5.04
 183,950 5.04 5.04 4.94 161,140 63,720 5.0
03/10/2011
5.04
 175,530 5.09 5.09 5.04 159,620 104,250 2.8
30/09/2011
5.09
 302,940 5.09 5.13 5.04 165,760 176,720 -0.6
29/09/2011
5.09
 171,900 5.09 5.13 5.04 502,960 375,630 6.6
28/09/2011
5.09
 122,420 5.04 5.13 5.04 366,070 349,440 0.9
27/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2011
5.04
 297,060 4.99 5.13 5.04 102,200 98,090 0.2
26/09/2011
4.99
 293,270 5.08 5.08 4.99 50,630 205,890 -8.1
23/09/2011
5.08
 156,500 5.18 5.18 5.03 257,650 251,000 0.3
22/09/2011
5.18
 242,400 5.18 5.23 5.08 337,270 290,850 2.5
21/09/2011
5.18
 521,700 5.13 5.23 5.13 526,040 410,010 6.2
20/09/2011
5.13
 539,860 5.23 5.28 5.13 500,680 391,460 5.8
19/09/2011
5.23
 330,060 4.99 5.23 4.99 163,870 5,270 8.5
16/09/2011
4.99
 1,394,610 5.13 5.37 4.99 766,930 1,858,550 -56.6
15/09/2011
5.13
 1,158,780 4.89 5.13 5.03 1,246,390 2,270,080 -54.0
14/09/2011
4.89
 600,240 5.08 5.08 4.89 206,400 566,650 -18.2
13/09/2011
5.08
 848,190 5.18 5.28 5.08 182,290 889,290 -37.3
12/09/2011
5.18
 255,610 5.33 5.33 5.13 304,600 546,930 -13.0
09/09/2011
5.33
 305,190 5.42 5.42 5.28 286,060 496,390 -11.6
08/09/2011
5.42
 173,880 5.37 5.47 5.37 345,000 386,400 -2.3
07/09/2011
5.37
 214,520 5.42 5.42 5.33 260,300 82,260 10.3
06/09/2011
5.42
 189,880 5.42 5.42 5.33 61,000 4,630 3.2
05/09/2011
5.42
 179,960 5.42 5.47 5.37 65,300 56,060 0.5
01/09/2011
5.42
 242,150 5.37 5.47 5.37 40,800 15,000 1.5
31/08/2011
5.37
 516,820 5.42 5.42 5.37 91,140 330,300 -13.3
30/08/2011
5.42
 284,400 5.37 5.42 5.37 86,500 119,000 -1.8

Chính sách bảo mật | Điều khoản sử dụng |