CTCP FPT (fpt)

133.70
-2.30
(-1.69%)
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)
04/11/2010
7.05
 48,220 7.00 7.05 6.95 35,230 10,580 1.8
03/11/2010
7.00
 123,750 7.00 7.10 6.90 101,410 1,760 7.3
02/11/2010
7.00
 126,370 7.14 7.14 7.00 83,630 440 6.1
01/11/2010
7.14
 252,080 7.34 7.34 7.10 180,580 6,570 12.9
29/10/2010
7.34
 767,340 7.05 7.38 7.10 1,224,210 716,260 38.4
28/10/2010
7.05
 487,350 6.95 7.05 6.90 480,100 160,100 23.4
27/10/2010
6.95
 563,730 6.86 7.05 6.90 533,710 147,060 28.1
26/10/2010
6.86
 360,540 6.66 6.90 6.66 311,410 105,560 14.7
25/10/2010
6.66
 292,180 6.66 6.71 6.57 191,200 117,230 5.1
22/10/2010
6.66
 155,560 6.66 6.66 6.62 78,730 75,600 0.2
21/10/2010
6.66
 211,180 6.76 6.76 6.66 113,280 135,000 -1.5
20/10/2010
6.76
 176,310 6.86 6.86 6.71 66,090 112,210 -3.2
19/10/2010
6.86
 257,230 6.86 6.90 6.86 225,130 177,110 3.5
18/10/2010
6.86
 136,180 6.86 6.90 6.86 111,690 115,270 -0.3
15/10/2010
6.86
 345,600 7.00 7.00 6.81 161,910 338,470 -12.6
14/10/2010
7.00
 191,890 6.95 7.00 6.90 187,500 50,000 10.0
13/10/2010
6.95
 299,390 6.86 6.95 6.81 293,030 135,010 11.4
12/10/2010
6.86
 97,840 6.90 6.90 6.81 54,090 11,350 3.1
11/10/2010
6.90
 120,700 7.00 7.00 6.86 86,480 60,410 1.9
08/10/2010
7.00
 209,350 7.05 7.05 7.00 178,970 119,940 4.3
07/10/2010
7.05
 449,790 6.95 7.10 6.81 419,130 201,360 15.9
06/10/2010
6.95
 243,910 6.90 6.95 6.86 228,620 116,940 8.1
05/10/2010
6.90
 307,630 6.81 6.90 6.71 297,500 128,300 12.0
04/10/2010
6.81
 231,740 6.81 6.81 6.71 215,190 104,040 7.9
01/10/2010
6.81
 186,980 6.81 6.90 6.76 181,270 122,480 4.2
30/09/2010
6.81
 271,620 6.76 6.86 6.81 246,550 139,310 7.6
29/09/2010
6.76
 223,820 6.81 6.81 6.71 154,000 153,480 0.0
28/09/2010
6.81
 193,510 6.71 6.81 6.71 168,850 114,520 3.9
27/09/2010
6.71
 133,920 6.76 6.81 6.71 83,470 105,200 -1.5
24/09/2010
6.76
 212,270 6.86 6.86 6.71 61,200 74,070 -0.9
23/09/2010
6.86
 273,630 6.86 6.90 6.76 230,720 92,800 9.9
22/09/2010
6.86
 220,980 6.90 6.90 6.81 166,900 80,640 6.2
21/09/2010
6.90
 190,750 7.00 7.05 6.90 115,980 83,150 2.4
20/09/2010
7.00
 70,030 7.05 7.05 6.90 31,360 410 2.3
17/09/2010
7.05
 168,110 6.90 7.05 6.90 121,850 74,990 3.4
16/09/2010
6.90
 107,460 7.00 7.05 6.90 89,430 34,350 4.0
15/09/2010
7.00
 102,130 7.00 7.05 6.90 93,110 64,150 2.1
14/09/2010
7.00
 44,550 7.00 7.05 6.90 18,680 13,190 0.4
13/09/2010
7.00
 88,930 6.95 7.14 6.90 66,500 7,480 4.3
10/09/2010
6.95
 146,040 7.05 7.10 6.95 163,638 89,088 5.4
09/09/2010
7.05
 107,640 6.95 7.05 7.00 95,330 4,640 6.6
08/09/2010
6.95
 174,600 7.00 7.00 6.90 149,530 137,160 0.9
07/09/2010
7.00
 286,140 7.10 7.10 7.00 202,370 171,520 2.3
06/09/2010
7.10
 471,980 7.14 7.43 7.10 424,170 61,480 27.5
01/09/2010
7.14
 350,890 7.19 7.19 6.86 104,420 237,890 -9.6
31/08/2010
7.19
 590,670 6.90 7.19 6.90 578,120 75,080 37.2
30/08/2010
6.90
 192,440 6.71 7.05 6.86 41,540 127,690 -6.2
27/08/2010
6.71
 92,270 6.71 6.76 6.62 31,360 40,880 -0.7
26/08/2010
6.71
 210,480 6.66 6.81 6.57 95,610 119,220 -1.6
25/08/2010
6.66
 260,880 6.71 6.76 6.47 73,670 114,710 -2.8
24/08/2010
6.71
 244,030 7.00 7.00 6.71 154,760 30,900 8.7
23/08/2010
7.00
 106,720 7.19 7.19 7.00 103,000 48,210 4.0
20/08/2010
7.19
 142,640 6.90 7.19 6.76 109,130 9,160 7.5
19/08/2010
6.90
 100,200 6.95 6.95 6.86 74,500 35,970 2.8
18/08/2010
6.95
 61,810 7.19 7.19 6.95 47,090 17,780 2.1
17/08/2010
7.19
 146,050 7.05 7.19 7.00 127,310 45,430 6.1
16/08/2010
7.05
 130,520 6.81 7.05 6.76 48,120 79,630 -2.2
13/08/2010
6.81
 173,160 6.81 6.86 6.66 24,860 65,680 -2.9
12/08/2010
6.81
 208,310 7.10 7.10 6.81 91,530 47,460 3.2
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
7.10
 33,000 7.00 7.19 7.10 3,880 0 0.3
10/08/2010
7.00
 309,210 7.09 7.09 6.91 43,330 120,960 -5.7
09/08/2010
7.09
 240,080 7.28 7.28 7.05 47,490 102,130 -4.1
06/08/2010
7.28
 277,060 7.47 7.47 7.19 77,320 230,970 -11.8
05/08/2010
7.47
 303,250 7.14 7.47 7.28 268,570 44,390 17.6
04/08/2010
7.14
 276,520 7.38 7.38 7.09 103,470 139,470 -2.7
03/08/2010
7.38
 431,310 7.24 7.57 7.33 339,780 82,420 20.5
02/08/2010
7.24
 198,490 7.28 7.28 7.14 60,480 54,790 0.4
30/07/2010
7.28
 722,770 7.05 7.38 7.09 516,920 108,740 31.6
29/07/2010
7.05
 504,800 6.72 7.05 6.72 587,020 153,960 32.1
28/07/2010
6.72
 164,670 6.86 6.86 6.67 116,030 149,130 -2.4
27/07/2010
6.86
 943,920 6.57 6.86 6.67 646,850 142,360 36.4
26/07/2010
6.57
 79,350 6.67 6.67 6.57 49,500 42,620 0.5
23/07/2010
6.67
 180,270 6.62 6.67 6.62 154,490 52,180 7.2
22/07/2010
6.62
 398,000 6.57 6.67 6.57 490,900 29,060 32.3
21/07/2010
6.57
 131,970 6.62 6.62 6.53 116,240 78,860 2.6
20/07/2010
6.62
 125,270 6.62 6.62 6.53 121,650 11,210 7.7
19/07/2010
6.62
 116,500 6.57 6.62 6.53 112,120 4,450 7.5
16/07/2010
6.57
 56,830 6.57 6.57 6.53 49,090 21,100 1.9
15/07/2010
6.57
 122,480 6.48 6.57 6.43 139,280 68,570 4.9
14/07/2010
6.48
 78,990 6.57 6.57 6.48 9,900 22,180 -0.8
13/07/2010
6.57
 480,870 6.48 6.62 6.53 526,200 149,550 26.2
12/07/2010
6.48
 70,640 6.53 6.53 6.38 35,980 25,610 0.7
09/07/2010
6.53
 43,130 6.57 6.57 6.48 25,800 7,230 1.3
08/07/2010
6.57
 170,440 6.38 6.62 6.48 159,040 35,160 8.6
07/07/2010
6.38
 118,100 6.43 6.53 6.38 91,700 51,820 2.7
06/07/2010
6.43
 256,550 6.48 6.53 6.38 239,650 106,320 9.1
05/07/2010
6.48
 165,700 6.43 6.53 6.43 124,390 131,950 -0.5
02/07/2010
6.43
 133,410 6.62 6.62 6.38 71,850 95,780 -1.6
01/07/2010
6.62
 276,410 6.53 6.62 6.43 273,840 114,840 11.0
30/06/2010
6.53
 104,470 6.57 6.57 6.38 99,390 61,840 2.6
29/06/2010
6.57
 481,940 6.43 6.62 6.48 668,680 194,230 33.1
28/06/2010
6.43
 53,210 6.48 6.48 6.43 39,250 35,190 0.3
25/06/2010
6.48
 113,780 6.57 6.57 6.43 97,850 51,430 3.2
24/06/2010
6.57
 315,930 6.38 6.67 6.38 295,820 156,820 9.7
23/06/2010
6.38
 85,850 6.62 6.62 6.38 55,600 74,400 -1.3
22/06/2010
6.62
 272,670 6.53 6.62 6.48 260,690 76,050 12.8
21/06/2010
6.53
 190,170 6.38 6.53 6.43 177,280 141,200 2.5
18/06/2010
6.38
 192,690 6.48 6.53 6.38 159,680 93,200 4.6
17/06/2010
6.48
 284,160 6.38 6.48 6.38 347,408 178,528 11.5
16/06/2010
6.38
 92,920 6.29 6.38 6.29 57,250 21,890 2.4

Chính sách bảo mật | Điều khoản sử dụng |