CTCP FPT (fpt)

137.20
0
(0%)
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)
14/01/2010
5.60
 124,220 5.57 5.68 5.53 33,300 900 2.6
13/01/2010
5.57
 146,230 5.39 5.57 5.32 64,600 13,400 3.9
12/01/2010
5.39
 226,250 5.50 5.53 5.39 70,680 22,960 3.7
11/01/2010
5.50
 126,590 5.53 5.64 5.43 27,220 32,490 -0.4
08/01/2010
5.53
 161,560 5.71 5.82 5.53 35,290 9,090 2.1
07/01/2010
5.71
 102,720 5.75 5.78 5.68 27,270 14,020 1.1
06/01/2010
5.75
 94,870 5.85 5.92 5.64 30,360 14,630 1.3
05/01/2010
5.85
 200,040 5.85 6.07 5.85 73,830 1,760 6.0
04/01/2010
5.85
 235,620 5.60 5.85 5.60 47,280 55,000 -0.6
31/12/2009
5.60
 202,760 5.53 5.64 5.53 50,800 64,870 0
30/12/2009
5.53
 102,710 5.46 5.57 5.46 22,370 10,500 0
29/12/2009
5.46
 178,940 5.60 5.60 5.43 57,420 9,300 0
28/12/2009
5.60
 285,790 5.75 5.78 5.60 178,440 43,420 0
25/12/2009
5.75
 148,480 5.60 5.78 5.68 40,720 20,970 0
24/12/2009
5.60
 298,960 5.46 5.60 5.43 97,690 36,630 0
23/12/2009
5.46
 338,470 5.21 5.46 5.32 67,840 77,290 0
22/12/2009
5.21
 177,150 4.97 5.21 5.21 32,970 83,940 0
21/12/2009
4.97
 60,410 4.75 4.97 4.97 2,400 34,730 0
18/12/2009
4.75
 533,620 4.97 5.21 4.75 98,130 458,100 0
17/12/2009
4.97
 239,330 5.11 5.11 4.90 46,180 162,730 0
16/12/2009
5.11
 250,450 5.29 5.29 5.11 95,940 103,890 0
15/12/2009
5.29
 143,720 5.25 5.32 5.21 44,100 15,250 0
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2009
5.25
 158,620 5.00 5.25 5.11 22,500 3,100 0
11/12/2009
5.00
 230,670 5.07 5.07 4.90 104,810 920 0
10/12/2009
5.07
 395,690 5.11 5.18 5.07 61,050 121,930 0
09/12/2009
5.11
 314,220 5.31 5.31 5.07 91,450 65,120 0
08/12/2009
5.31
 101,630 5.38 5.38 5.28 36,550 37,430 0
07/12/2009
5.38
 116,970 5.28 5.38 5.21 59,480 50,120 0
04/12/2009
5.28
 224,910 5.28 5.42 5.24 122,150 174,010 0
03/12/2009
5.28
 527,820 5.42 5.45 5.28 68,600 201,240 0
02/12/2009
5.42
 209,760 5.52 5.56 5.35 11,410 18,570 0
01/12/2009
5.52
 188,270 5.52 5.66 5.52 19,600 10,680 0
30/11/2009
5.52
 294,120 5.28 5.52 5.28 77,530 5,000 0
27/11/2009
5.28
 381,500 5.04 5.28 4.79 196,910 19,690 0
26/11/2009
5.04
 360,310 5.28 5.28 5.04 155,060 38,700 0
25/11/2009
5.28
 500,720 5.56 5.56 5.28 85,440 86,890 0
24/11/2009
5.56
 263,770 5.70 5.70 5.56 30,420 650 0
23/11/2009
5.70
 240,750 5.83 5.83 5.59 11,350 72,880 0
20/11/2009
5.83
 108,760 5.83 5.83 5.73 45,300 42,130 0
19/11/2009
5.83
 136,230 5.77 5.83 5.77 83,470 24,340 0
18/11/2009
5.77
 227,080 5.73 5.80 5.73 157,240 40,780 0
17/11/2009
5.73
 199,100 5.70 5.77 5.66 130,700 15,060 0
16/11/2009
5.70
 400,690 5.83 5.87 5.70 236,730 16,130 0
13/11/2009
5.83
 142,040 5.83 5.83 5.73 52,830 79,190 0
12/11/2009
5.83
 292,170 5.70 5.87 5.70 143,030 650 0
11/11/2009
5.70
 197,380 5.56 5.70 5.56 118,150 0 0
10/11/2009
5.56
 309,780 5.66 5.73 5.56 38,680 5,790 0
09/11/2009
5.66
 204,280 5.70 5.77 5.66 43,180 6,600 0
06/11/2009
5.70
 125,400 5.87 5.97 5.70 23,360 34,080 0
05/11/2009
5.87
 138,140 5.70 5.87 5.77 54,600 15,260 0
04/11/2009
5.70
 323,670 5.63 5.77 5.59 144,930 74,720 0
03/11/2009
5.63
 159,800 5.70 5.83 5.59 13,210 2,800 0
02/11/2009
5.70
 612,130 5.97 5.97 5.70 114,470 163,190 0
30/10/2009
5.97
 223,510 5.90 6.04 5.73 58,300 66,040 0
29/10/2009
5.90
 327,940 6.08 6.08 5.83 87,210 62,140 0
28/10/2009
6.08
 149,230 6.11 6.18 6.04 31,120 24,050 0
27/10/2009
6.11
 400,590 6.18 6.18 6.04 130,850 50,880 0
26/10/2009
6.18
 505,350 6.22 6.25 6.15 206,890 35,700 0
23/10/2009
6.22
 408,920 6.29 6.39 6.22 37,540 7,080 0
22/10/2009
6.29
 376,810 6.18 6.32 6.15 61,350 53,680 0
21/10/2009
6.18
 316,080 6.29 6.29 6.18 116,800 31,040 0
20/10/2009
6.29
 346,720 6.18 6.39 6.25 46,610 5,580 0
19/10/2009
6.18
 398,520 6.36 6.39 6.18 111,260 70,010 0
16/10/2009
6.36
 575,620 6.46 6.53 6.36 166,170 102,600 0
15/10/2009
6.46
 1,027,360 6.18 6.46 6.25 189,770 124,160 0
14/10/2009
6.18
 477,770 6.08 6.18 6.04 155,050 95,050 0
13/10/2009
6.08
 466,710 6.08 6.11 6.04 214,930 100,840 0
12/10/2009
6.08
 592,020 6.01 6.15 6.04 91,690 112,320 0
09/10/2009
6.01
 562,390 6.01 6.08 5.97 290,930 135,310 0
08/10/2009
6.01
 246,850 6.01 6.04 5.94 38,910 102,790 0
07/10/2009
6.01
 336,950 5.77 6.04 5.87 80,520 83,790 0
06/10/2009
5.77
 339,770 5.73 5.90 5.73 167,210 86,770 0
05/10/2009
5.73
 774,310 5.73 5.83 5.66 295,050 289,950 0
02/10/2009
5.73
 686,700 5.90 5.90 5.63 267,120 295,270 0
01/10/2009
5.90
 620,340 6.01 6.01 5.90 340,250 366,600 0
30/09/2009
6.01
 905,310 6.01 6.08 5.97 506,340 716,010 0
29/09/2009
6.01
 894,270 6.04 6.08 5.97 381,300 478,390 0
28/09/2009
6.04
 889,040 6.04 6.11 6.01 287,100 605,030 0
25/09/2009
6.04
 643,170 6.04 6.08 6.01 247,980 425,100 0
24/09/2009
6.04
 422,860 6.11 6.11 6.01 136,650 143,790 0
23/09/2009
6.11
 831,800 6.18 6.25 6.11 169,610 251,310 0
22/09/2009
6.18
 460,640 6.25 6.36 6.11 88,250 76,280 0
21/09/2009
6.25
 314,940 6.25 6.36 6.25 78,350 21,940 0
18/09/2009
6.25
 607,370 6.25 6.25 6.11 281,970 127,550 0
17/09/2009
6.25
 973,080 6.04 6.29 5.97 620,400 35,100 0
16/09/2009
6.04
 931,000 6.25 6.25 6.01 230,250 64,780 0
15/09/2009
6.25
 745,520 6.11 6.39 6.15 46,040 189,430 0
14/09/2009
6.11
 1,027,940 5.83 6.11 6.01 594,600 19,250 0
11/09/2009
5.83
 451,540 5.87 5.90 5.83 321,440 2,830 0
10/09/2009
5.87
 333,480 5.83 5.87 5.63 217,490 8,650 0
09/09/2009
5.83
 361,920 5.77 5.87 5.70 111,240 0 0
08/09/2009
5.77
 269,040 5.70 5.80 5.70 59,880 6,500 0
07/09/2009
5.70
 594,460 5.83 5.83 5.56 93,230 80,090 0
04/09/2009
5.83
 669,090 5.94 5.97 5.83 367,480 18,780 0
03/09/2009
5.94
 616,240 6.08 6.08 5.90 343,300 102,630 0
02/09/2009
6.08
 0 6.08 6.08 6.08 0 0 0
01/09/2009
6.08
 411,450 6.18 6.18 6.04 177,610 196,890 0
31/08/2009
6.18
 380,650 6.04 6.18 6.11 123,770 35,850 0
28/08/2009
6.04
 418,120 5.97 6.04 5.90 100,530 310 0
27/08/2009
5.97
 877,910 5.97 5.97 5.80 277,780 13,570 0

Chính sách bảo mật | Điều khoản sử dụng |