CTCP FPT (fpt)

137.20
-0.60
(-0.44%)
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)
26/08/2009
5.97
 495,630 6.04 6.04 5.90 324,210 38,660 0
25/08/2009
6.04
 575,740 6.01 6.25 6.04 159,110 99,280 0
24/08/2009
6.01
 857,000 5.73 6.01 5.77 327,290 65,670 0
21/08/2009
5.73
 499,440 5.59 5.83 5.63 101,310 2,330 0
20/08/2009
5.59
 220,510 5.56 5.63 5.56 113,310 0 0
19/08/2009
5.56
 350,280 5.49 5.56 5.52 150,500 6,510 0
18/08/2009
5.49
 293,950 5.52 5.52 5.42 80,500 66,820 0
17/08/2009
5.52
 359,380 5.56 5.59 5.52 114,910 57,700 0
14/08/2009
5.56
 223,410 5.59 5.59 5.49 74,680 29,400 0
13/08/2009
5.59
 354,750 5.56 5.63 5.56 101,630 1,240 0
12/08/2009
5.56
 352,250 5.52 5.59 5.52 44,970 6,000 0
11/08/2009
5.52
 169,070 5.52 5.56 5.49 25,210 28,240 0
10/08/2009
5.52
 354,770 5.42 5.56 5.42 67,060 2,660 0
07/08/2009
5.42
 139,270 5.42 5.45 5.38 82,140 3,000 0
06/08/2009
5.42
 356,890 5.38 5.45 5.38 235,540 5,090 0
05/08/2009
5.38
 219,010 5.38 5.38 5.35 110,610 5,340 0
04/08/2009
5.38
 313,400 5.31 5.42 5.35 185,140 80,450 0
03/08/2009
5.31
 192,740 5.31 5.35 5.24 124,810 25,420 0
31/07/2009
5.31
 333,390 5.21 5.35 5.28 200,410 110 0
30/07/2009
5.21
 192,600 5.21 5.21 5.14 90,580 3,300 0
29/07/2009
5.21
 147,070 5.21 5.28 5.21 106,710 3,180 0
28/07/2009
5.21
 379,050 5.35 5.35 5.21 128,580 10,960 0
27/07/2009
5.35
 470,390 5.31 5.49 5.28 182,470 4,000 0
24/07/2009
5.31
 421,560 5.07 5.31 5.28 170,780 3,630 0
23/07/2009
5.07
 214,440 5.00 5.07 5.00 84,580 7,200 0
22/07/2009
5.00
 342,760 5.00 5.07 4.97 198,780 1,120 0
21/07/2009
5.00
 530,220 4.90 5.00 4.86 379,940 17,780 0
20/07/2009
4.90
 302,290 5.00 5.00 4.90 189,950 40,000 0
17/07/2009
5.00
 294,310 5.00 5.07 4.97 0 0 0
16/07/2009
5.00
 229,170 4.97 5.14 5.00 140,630 14,750 0
15/07/2009
4.97
 143,930 4.86 5.00 4.93 53,330 20 0
14/07/2009
4.86
 295,060 4.93 4.93 4.86 27,000 97,210 0
13/07/2009
4.93
 336,190 4.93 4.93 4.86 207,430 1,300 0
10/07/2009
4.93
 359,970 4.93 4.93 4.86 173,820 85,850 0
09/07/2009
4.93
 216,460 5.00 5.04 4.93 93,960 4,080 0
08/07/2009
5.00
 226,360 5.04 5.04 4.90 26,960 32,500 0
07/07/2009
5.04
 447,350 5.11 5.11 5.00 221,020 38,440 0
06/07/2009
5.11
 368,720 4.90 5.14 4.90 209,890 3,800 0
03/07/2009
4.90
 342,180 4.83 4.90 4.69 91,550 9,440 0
02/07/2009
4.83
 290,660 4.65 4.86 4.65 15,350 1,550 0
01/07/2009
4.65
 659,490 4.86 4.86 4.62 272,680 72,180 0
30/06/2009
4.86
 876,180 5.07 5.07 4.83 446,120 56,520 0
29/06/2009
5.07
 531,410 5.11 5.11 5.04 411,860 72,570 0
26/06/2009
5.11
 549,500 5.00 5.14 5.00 322,910 24,180 0
25/06/2009
5.00
 1,056,790 4.97 5.21 4.97 535,260 3,600 0
24/06/2009
4.97
 234,300 4.76 4.97 4.97 20 50,390 0
23/06/2009
4.76
 1,071,590 4.97 4.97 4.72 245,220 222,880 0
22/06/2009
4.97
 693,990 5.21 5.21 4.97 238,930 36,110 0
19/06/2009
5.21
 1,487,800 4.97 5.21 5.11 143,470 12,940 0
18/06/2009
4.97
 157,690 4.76 4.97 4.97 0 16,330 0
17/06/2009
4.76
 947,180 4.55 4.76 4.55 104,250 98,640 0
16/06/2009
4.55
 1,319,490 4.72 4.72 4.52 379,210 192,780 0
15/06/2009
4.72
 978,250 4.90 4.90 4.65 127,800 78,630 0
12/06/2009
4.90
 1,008,960 5.11 5.18 4.90 220,640 27,830 0
11/06/2009
5.11
 1,109,720 5.11 5.21 5.07 120,140 403,400 0
10/06/2009
5.11
 1,249,380 5.35 5.35 5.11 341,170 413,780 0
09/06/2009
5.35
 758,270 5.38 5.45 5.28 81,470 71,340 0
08/06/2009
5.38
 319,760 5.14 5.38 5.38 7,190 69,710 0
05/06/2009
5.14
 769,620 4.90 5.14 5.07 178,970 117,490 0
04/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2009
4.90
 642,540 4.79 4.97 4.79 144,590 57,860 0
03/06/2009
4.79
 626,920 4.79 4.86 4.76 214,820 31,990 0
02/06/2009
4.79
 1,099,910 4.69 4.90 4.79 349,190 79,200 0
01/06/2009
4.69
 784,740 4.52 4.69 4.55 277,210 70,390 0
29/05/2009
4.52
 562,790 4.52 4.55 4.42 97,670 53,600 0
28/05/2009
4.52
 613,980 4.59 4.59 4.45 99,790 21,350 0
27/05/2009
4.59
 658,030 4.59 4.66 4.45 194,260 56,720 0
26/05/2009
4.59
 741,030 4.55 4.69 4.55 181,030 34,780 0
25/05/2009
4.55
 717,520 4.35 4.55 4.38 83,300 214,190 0
22/05/2009
4.35
 738,560 4.48 4.48 4.31 59,500 60,300 0
21/05/2009
4.48
 774,240 4.59 4.59 4.48 104,670 4,000 0
20/05/2009
4.59
 1,395,570 4.59 4.62 4.52 355,950 16,050 0
19/05/2009
4.59
 1,014,690 4.55 4.66 4.55 391,980 84,910 0
18/05/2009
4.55
 605,550 4.55 4.66 4.48 142,680 26,180 0
15/05/2009
4.55
 827,290 4.35 4.55 4.42 71,790 135,340 0
14/05/2009
4.35
 1,708,940 4.45 4.45 4.25 498,930 271,780 0
13/05/2009
4.45
 1,640,250 4.66 4.66 4.45 314,320 152,290 0
12/05/2009
4.66
 829,880 4.52 4.66 4.42 269,930 13,320 0
11/05/2009
4.52
 1,265,940 4.38 4.55 4.38 628,220 39,840 0
08/05/2009
4.38
 1,373,780 4.35 4.55 4.35 0 0 0
07/05/2009
4.35
 1,002,450 4.14 4.35 4.31 198,340 71,390 0
06/05/2009
4.14
 2,626,470 4.14 4.35 4.14 941,280 122,200 0
05/05/2009
4.14
 227,170 3.97 4.14 4.14 10,010 6,800 0
04/05/2009
3.97
 223,130 3.80 3.97 3.97 6,380 76,280 0
29/04/2009
3.80
 563,360 3.77 3.80 3.73 129,000 7,320 0
28/04/2009
3.77
 507,210 3.77 3.83 3.73 158,550 53,350 0
27/04/2009
3.77
 742,370 3.70 3.83 3.70 205,510 3,000 0
24/04/2009
3.70
 627,090 3.66 3.70 3.56 138,620 55,480 0
23/04/2009
3.66
 785,730 3.70 3.83 3.66 149,150 26,170 0
22/04/2009
3.70
 967,250 3.53 3.70 3.56 211,160 142,020 0
21/04/2009
3.53
 1,818,020 3.63 3.63 3.46 147,370 313,120 0
20/04/2009
3.63
 402,140 3.80 3.80 3.63 67,830 24,220 0
17/04/2009
3.80
 1,087,860 3.97 3.97 3.80 215,270 6,000 0
16/04/2009
3.97
 1,140,090 3.94 4.04 3.90 49,400 89,950 0
15/04/2009
3.94
 1,697,840 4.07 4.14 3.90 333,750 58,200 0
14/04/2009
4.07
 1,910,600 3.90 4.07 3.90 232,230 112,860 0
13/04/2009
3.90
 104,360 3.73 3.90 3.90 83,420 6,500 0
10/04/2009
3.73
 249,850 3.56 3.73 3.73 20,710 14,850 0
09/04/2009
3.56
 1,017,260 3.56 3.66 3.49 53,510 100,800 0
08/04/2009
3.56
 1,548,930 3.70 3.87 3.53 99,660 113,570 0
07/04/2009
3.70
 1,553,610 3.53 3.70 3.49 224,490 4,190 0

Chính sách bảo mật | Điều khoản sử dụng |