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)
29/08/2011
5.37
 113,040 5.33 5.42 5.28 89,780 130,300 -2.2
26/08/2011
5.33
 140,950 5.28 5.33 5.28 138,180 165,800 -1.5
25/08/2011
5.28
 94,480 5.28 5.37 5.23 317,490 321,140 -0.2
24/08/2011
5.28
 166,310 5.28 5.33 5.23 83,370 103,500 -1.1
23/08/2011
5.28
 170,910 5.28 5.33 5.23 4,390 4,780 -0.0
22/08/2011
5.28
 161,650 5.23 5.33 5.23 5,620 13,180 -0.4
19/08/2011
5.23
 65,190 5.33 5.37 5.23 71,670 72,190 -0.0
18/08/2011
5.33
 81,300 5.28 5.42 5.28 55,790 8,370 2.6
17/08/2011
5.28
 127,240 5.23 5.28 5.23 11,140 4,390 0.4
16/08/2011
5.23
 94,410 5.23 5.28 5.18 295,200 55,620 13.2
15/08/2011
5.23
 206,230 5.23 5.23 5.13 144,850 16,970 6.9
12/08/2011
5.23
 154,110 5.23 5.23 5.18 207,600 45,340 8.8
11/08/2011
5.23
 641,140 5.08 5.23 5.03 529,150 22,590 27.3
10/08/2011
5.08
 488,660 4.99 5.18 5.03 957,860 244,140 38.1
09/08/2011
4.99
 424,290 5.18 5.18 4.99 228,650 110,400 6.2
08/08/2011
5.18
 358,070 5.33 5.33 5.18 103,170 235,230 -7.2
05/08/2011
5.33
 111,610 5.37 5.37 5.33 57,220 19,720 2.1
04/08/2011
5.37
 752,230 5.28 5.47 5.28 632,100 30,720 33.9
03/08/2011
5.28
 120,250 5.18 5.28 5.13 50,010 53,370 -0.2
02/08/2011
5.18
 165,510 5.37 5.37 5.18 55,820 22,070 1.8
01/08/2011
5.37
 551,710 5.57 5.57 5.33 1,723,400 99,710 92.7
29/07/2011
5.57
 1,074,930 5.52 5.62 5.47 961,310 171,440 45.2
28/07/2011
5.52
 537,770 5.33 5.52 5.42 413,900 75,200 19.2
27/07/2011
5.33
 425,270 5.08 5.33 5.13 507,860 127,380 20.8
26/07/2011
5.08
 243,710 4.99 5.13 4.99 199,570 72,530 6.7
25/07/2011
4.99
 142,370 4.94 4.99 4.89 312,500 61,200 13.0
22/07/2011
4.94
 146,550 4.94 4.99 4.89 825,810 445,030 19.8
21/07/2011
4.94
 158,820 5.03 5.03 4.89 111,500 50,700 3.1
20/07/2011
5.03
 1,366,650 4.82 5.03 4.83 1,125,770 1,044,230 4.1
19/07/2011
4.82
 641,960 4.78 4.82 4.77 620,970 72,930 27.4
18/07/2011
4.78
 8,971 4.77 4.78 4.75 172,010 48,480 6.2
15/07/2011
4.77
 104,220 4.83 4.83 4.74 763,530 242,090 25.9
14/07/2011
4.83
 109,280 4.84 4.84 4.79 309,500 40,250 13.4
13/07/2011
4.84
 289,890 4.77 4.84 4.80 359,030 172,140 9.4
12/07/2011
4.77
 292,020 4.71 4.78 4.71 176,610 57,410 5.8
11/07/2011
4.71
 146,840 4.70 4.77 4.66 119,990 26,600 4.5
08/07/2011
4.70
 174,530 4.51 4.73 4.51 130,680 83,280 2.3
07/07/2011
4.51
 91,950 4.52 4.55 4.50 105,550 88,340 0.8
06/07/2011
4.52
 98,560 4.44 4.52 4.45 538,610 620,300 -3.8
05/07/2011
4.44
 258,620 4.45 4.55 4.44 187,860 306,100 -5.5
04/07/2011
4.45
 338,130 4.51 4.55 4.45 216,600 306,050 -4.1
01/07/2011
4.51
 138,900 4.65 4.70 4.51 61,300 106,280 -2.1
30/06/2011
4.65
 124,130 4.66 4.74 4.64 96,200 86,140 0.5
29/06/2011
4.66
 252,190 4.74 4.74 4.66 177,420 226,930 -2.4
28/06/2011
4.74
 83,480 4.71 4.74 4.71 225,590 207,580 0.9
27/06/2011
4.71
 118,410 4.79 4.84 4.71 53,550 94,970 -2.0
24/06/2011
4.79
 153,920 4.81 4.84 4.79 68,990 79,530 -0.5
23/06/2011
4.81
 114,290 4.89 4.89 4.81 124,930 57,440 3.4
22/06/2011
4.89
 154,350 4.84 4.89 4.83 387,180 407,800 -1.0
21/06/2011
4.84
 109,460 4.79 4.89 4.80 95,880 30,340 3.3
20/06/2011
4.79
 98,350 4.84 4.89 4.79 89,080 65,270 1.2
17/06/2011
4.84
 471,410 4.89 4.99 4.84 507,620 447,890 3.1
16/06/2011
4.89
 69,510 4.84 4.94 4.79 113,770 103,590 0.5
15/06/2011
4.84
 388,950 4.84 4.89 4.83 341,000 279,210 3.1
14/06/2011
4.84
 236,750 4.89 5.08 4.84 187,650 105,230 4.2
13/06/2011
4.89
 127,810 4.89 4.89 4.84 84,490 67,660 0.9
10/06/2011
4.89
 126,840 4.94 4.99 4.89 55,290 74,170 -1.0
09/06/2011
4.94
 23,780 4.94 4.94 4.84 11,280 3,140 0.4
08/06/2011
4.94
 267,390 5.03 5.23 4.94 217,180 136,400 4.3
07/06/2011
5.03
 283,800 4.84 5.03 4.75 242,110 152,430 4.6
06/06/2011
4.84
 274,460 4.89 4.89 4.80 270,660 151,410 6.0
03/06/2011
4.89
 410,090 4.82 4.94 4.81 398,490 114,050 14.2
02/06/2011
4.82
 342,390 4.60 4.82 4.72 240,030 189,830 2.5
01/06/2011
4.60
 410,760 4.39 4.60 4.21 320,170 230,230 4.3
31/05/2011
4.39
 122,910 4.39 4.39 4.36 95,800 61,170 1.6
30/05/2011
4.39
 207,990 4.42 4.43 4.39 172,670 75,430 4.4
27/05/2011
4.42
 329,390 4.41 4.61 4.39 135,430 221,590 -3.9
26/05/2011
4.41
 253,150 4.20 4.41 4.00 207,790 235,340 -1.2
25/05/2011
4.20
 311,790 4.42 4.42 4.20 235,340 140,850 4.1
24/05/2011
4.42
 245,690 4.65 4.65 4.42 195,830 123,170 3.3
23/05/2011
4.65
 207,850 4.89 4.89 4.65 173,340 128,430 2.2
20/05/2011
4.89
 222,500 4.99 4.99 4.82 182,650 191,470 -0.4
19/05/2011
4.99
 103,090 4.94 5.03 4.94 121,070 63,030 3.0
18/05/2011
4.94
 121,770 4.99 4.99 4.84 72,700 42,530 1.5
17/05/2011
4.99
 103,050 4.99 5.03 4.94 89,970 46,460 2.3
16/05/2011
4.99
 153,430 5.08 5.13 4.99 100,540 66,690 1.8
13/05/2011
5.08
 206,020 5.08 5.13 5.08 195,350 116,860 4.1
12/05/2011
5.08
 101,770 5.08 5.08 4.99 198,600 114,850 4.4
11/05/2011
5.08
 296,850 5.13 5.13 5.03 454,500 405,700 2.6
10/05/2011
5.13
 184,360 5.13 5.18 5.13 165,110 92,000 3.9
09/05/2011
5.13
 169,860 5.03 5.13 5.03 188,560 270,880 -4.3
06/05/2011
5.03
 173,370 4.99 5.13 4.99 313,990 293,330 1.1
05/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
05/05/2011
4.99
 99,170 4.94 4.99 4.94 87,300 0 4.5
04/05/2011
4.94
 116,010 4.89 4.99 4.84 86,260 47,110 2.0
29/04/2011
4.89
 198,900 4.84 4.99 4.84 150,710 103,250 2.4
28/04/2011
4.84
 106,310 4.89 4.89 4.79 35,560 83,010 -2.4
27/04/2011
4.89
 283,140 4.89 4.99 4.78 167,120 219,660 -2.6
26/04/2011
4.89
 142,470 4.99 5.03 4.89 125,540 9,680 6.0
25/04/2011
4.99
 104,440 4.78 4.99 4.79 80,860 29,330 2.7
22/04/2011
4.78
 108,710 4.84 4.94 4.78 28,320 45,000 -0.8
21/04/2011
4.84
 125,940 4.84 4.89 4.79 77,160 87,500 -0.5
20/04/2011
4.84
 288,500 4.89 4.94 4.84 132,380 263,140 -6.6
19/04/2011
4.89
 121,670 4.94 4.99 4.84 31,310 21,850 0.5
18/04/2011
4.94
 11,901 5.08 5.08 4.94 49,990 57,270 -0.4
15/04/2011
5.08
 268,920 5.08 5.13 5.03 167,860 160,450 0.4
14/04/2011
5.08
 143,580 5.27 5.27 5.08 65,060 40,190 1.4
13/04/2011
5.27
 184,160 5.51 5.51 5.27 123,910 80,340 2.4
08/04/2011
5.51
 215,430 5.51 5.51 5.42 106,080 102,480 0.2
07/04/2011
5.51
 1,194,250 5.47 5.71 5.47 1,075,880 277,560 47.2
06/04/2011
5.47
 324,410 5.23 5.47 5.47 410,080 53,200 20.3

Chính sách bảo mật | Điều khoản sử dụng |