CTCP FPT (fpt)

134
0.10
(0.07%)
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
(2024-10-16) 		-2.40 -1.76% 66,444,900 -4,860,583 -656.7
132.60
138.30
133.90
2 tháng
(2024-09-16) 		2.80 2.14% 141,902,800 1,812,417 240.1
131.10
141.70
133.90
3 tháng
(2024-08-19) 		3.40 2.61% 207,374,300 12,730,317 1,694.5
130
141.70
133.90
6 tháng
(2024-05-20) 		19.04 16.57% 610,218,200 -41,915,491 -5,615.4
113.91
141.70
133.90
12 tháng
(2023-11-21) 		54.53 68.71% 913,408,300 -43,420,506 -5,808.9
78.33
141.70
133.90
24 tháng
(2022-11-28) 		79.38 145.61% 1,250,420,700 -44,322,745 -5,894.9
54.52
141.70
133.90
36 tháng
(2021-12-01) 		75.09 127.67% 1,683,393,300 -41,692,598 -5,548.6
48.35
141.70
133.90
60 tháng
(2019-12-12) 		109.60 451.09% 2,764,604,670 -38,056,938 -5,229.5
17.22
141.70
133.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2023
84.55
 3,249,600 85.50 87.05 84.29 1,000 29,300 -2.8
06/09/2023
85.50
 2,491,000 83.60 85.50 83.17 13,000 100 1.3
05/09/2023
83.60
 1,439,600 83.51 85.24 83.60 14,700 5,900 0.9
31/08/2023
83.51
 1,403,700 83.43 84.20 83.00 1,100 1,000 0.0
30/08/2023
83.43
 2,360,700 80.84 84.81 80.40 0 13,000 -1.2
29/08/2023
80.84
 1,547,400 81.18 81.18 80.15 0 14,700 -1.4
28/08/2023
81.18
 2,950,700 78.25 81.44 78.59 11,700 1,100 1.0
25/08/2023
78.25
 2,791,400 77.73 78.59 76.95 0 7,500 -0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023
77.73
 5,251,600 73.84 77.81 73.50 0 0 0
23/08/2023
73.84
 1,418,500 73.84 74.10 72.30 0 11,700 -1.0
22/08/2023
73.84
 2,330,300 73.33 73.84 70.85 3,000 8,500 -0.5
21/08/2023
73.33
 2,452,800 72.99 74.01 72.99 0 7,700 -0.7
18/08/2023
72.99
 4,243,700 73.41 75.04 71.96 0 2,500 -0.2
17/08/2023
73.41
 3,693,800 72.65 74.44 72.56 0 3,000 -0.3
16/08/2023
72.65
 2,595,400 71.71 72.73 71.02 0 8,900 -0.8
15/08/2023
71.71
 1,675,600 70.51 71.96 69.57 0 400 -0.0
14/08/2023
70.51
 1,014,100 70.00 71.02 70.00 0 200 -0.0
11/08/2023
70.00
 1,142,900 70.17 70.85 69.57 0 0 0
10/08/2023
70.17
 1,343,300 70.94 71.11 70.17 0 200 -0.0
09/08/2023
70.94
 982,700 71.88 72.30 70.85 0 200 -0.0
08/08/2023
71.88
 636,000 72.13 72.22 71.54 0 0 0
07/08/2023
72.13
 752,500 71.11 72.13 71.11 0 0 0
04/08/2023
71.11
 1,618,900 71.45 72.13 71.11 0 100 -0.0
03/08/2023
71.45
 907,900 71.28 71.88 70.77 0 1,400 -0.1
02/08/2023
71.28
 996,300 72.13 72.39 71.28 2,900 200 0.2
01/08/2023
72.13
 1,287,300 73.07 73.67 72.13 100 100 -0
31/07/2023
73.07
 1,471,500 72.05 73.24 72.05 14,600 700 1.2
28/07/2023
72.05
 898,400 71.45 72.05 70.94 0 2,900 -0.2
27/07/2023
71.45
 1,417,700 70.60 72.05 70.68 0 100 -0.0
26/07/2023
70.60
 1,270,800 69.40 70.60 69.23 300 14,600 -1.2
25/07/2023
69.40
 1,056,900 69.15 70.17 69.15 1,000 100 0.1
24/07/2023
69.15
 1,172,700 69.15 69.40 68.80 300 0 0.0
21/07/2023
69.15
 1,273,600 68.55 69.15 67.95 1,100 300 0.1
20/07/2023
68.55
 2,294,300 67.10 69.40 67.01 0 1,000 -0.1
19/07/2023
67.10
 689,000 67.18 67.35 66.84 0 300 -0.0
18/07/2023
67.18
 718,300 67.44 67.44 66.67 0 1,100 -0.1
17/07/2023
67.44
 1,153,300 66.75 67.61 67.01 15,100 0 1.2
14/07/2023
66.75
 2,635,000 64.71 66.84 64.96 200 0 0.0
13/07/2023
64.71
 1,252,400 64.19 64.71 64.36 0 0 0
12/07/2023
64.19
 879,100 64.02 64.62 63.94 0 15,100 -1.1
11/07/2023
64.02
 1,091,300 64.28 64.36 64.02 0 200 -0.0
10/07/2023
64.28
 1,154,300 64.28 64.79 63.94 2,300 0 0.2
07/07/2023
64.28
 896,300 63.68 64.45 63.34 0 0 0
06/07/2023
63.68
 1,517,000 63.85 64.19 63.17 1,900 0 0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023
63.85
 1,787,300 63.61 65.30 63.85 100 2,300 -0.2
04/07/2023
63.62
 1,082,800 63.40 63.76 63.25 0 0 0
03/07/2023
63.40
 1,039,600 63.10 63.69 63.10 0 1,900 -0.2
30/06/2023
63.10
 733,500 63.69 63.69 63.10 0 100 -0.0
29/06/2023
63.69
 447,800 64.06 64.06 63.47 0 9,000 -0.8
28/06/2023
64.06
 891,700 63.91 64.42 63.84 0 0 0
27/06/2023
63.91
 1,431,700 62.81 64.06 63.10 3,400 0 0.3
26/06/2023
62.81
 794,100 62.37 62.95 62.07 0 0 0
23/06/2023
62.37
 739,300 62.73 62.81 62.22 0 12,000 -1.0
22/06/2023
62.73
 1,019,700 62.95 63.47 62.15 1,400 27,400 -2.2
21/06/2023
62.95
 705,800 62.73 63.40 62.66 0 0 0
20/06/2023
62.73
 944,500 62.15 62.95 62.15 0 0 0
19/06/2023
62.15
 663,200 62.00 62.73 62.00 0 1,400 -0.1
16/06/2023
62.00
 2,231,500 61.71 63.25 61.19 0 100 -0.0
15/06/2023
61.71
 798,600 61.78 61.93 61.34 0 0 0
14/06/2023
61.78
 658,600 61.93 62.22 61.71 0 0 0
13/06/2023
61.93
 466,800 62.29 62.29 61.85 0 0 0
12/06/2023
62.29
 519,700 62.07 62.29 61.34 0 0 0
09/06/2023
62.07
 680,200 61.34 62.15 61.41 900 4,400 -0.3
08/06/2023
61.34
 1,244,500 62.37 62.37 61.27 0 0 0
07/06/2023
62.37
 705,800 62.59 62.66 61.85 0 0 0
06/06/2023
62.59
 514,000 62.37 62.59 62.15 1,700 900 0.1
05/06/2023
62.37
 1,425,500 61.49 62.51 61.49 0 0 0
02/06/2023
61.49
 735,900 61.27 61.85 60.97 0 1,800 -0.2
01/06/2023
61.27
 537,300 61.71 61.71 60.97 0 1,700 -0.1
31/05/2023
61.71
 839,400 61.63 61.78 60.97 0 0 0
30/05/2023
61.63
 1,659,100 60.97 62.29 60.83 16,000 300 1.3
29/05/2023
60.97
 879,600 60.97 61.41 60.83 0 1,000 -0.1
26/05/2023
60.97
 864,400 61.05 61.19 60.39 0 0 0
25/05/2023
61.05
 1,341,300 59.65 61.19 59.43 0 0 0
24/05/2023
59.65
 464,300 59.87 60.24 59.51 0 6,500 -0.5
23/05/2023
59.87
 604,600 60.53 60.53 59.73 0 0 0
22/05/2023
60.53
 532,700 60.39 60.75 60.17 0 0 0
19/05/2023
60.39
 1,016,100 60.61 61.12 60.02 0 2,000 -0.2
18/05/2023
60.61
 1,446,100 59.80 60.90 59.73 0 0 0
17/05/2023
59.80
 976,200 59.80 60.68 59.51 1,900 10,000 -0.7
16/05/2023
59.80
 766,500 59.43 59.95 59.29 1,600 0 0.1
15/05/2023
59.43
 934,700 59.07 60.02 59.29 0 500 -0.0
12/05/2023
59.07
 1,083,100 58.04 59.14 57.82 0 1,900 -0.2
11/05/2023
58.04
 475,900 57.97 58.41 57.97 0 1,600 -0.1
10/05/2023
57.97
 632,500 57.89 58.41 57.97 0 200 -0.0
09/05/2023
57.89
 605,900 57.67 58.55 57.67 0 0 0
08/05/2023
57.67
 331,700 57.53 57.89 57.53 100 4,500 -0.3
05/05/2023
57.53
 319,200 57.45 57.67 57.38 0 0 0
04/05/2023
57.45
 466,300 57.45 57.75 56.94 0 0 0
28/04/2023
57.45
 541,300 57.45 57.82 57.38 5,600 100 0.4
27/04/2023
57.45
 221,000 57.45 57.82 57.31 0 0 0
26/04/2023
57.45
 772,000 57.53 57.53 56.94 518,700 518,700 0
25/04/2023
57.53
 540,000 58.04 58.19 57.45 0 5,600 -0.4
24/04/2023
58.04
 794,500 58.19 59.14 57.97 1,065 0 0.1
21/04/2023
58.19
 324,000 58.19 58.70 58.19 40,000 30,000 0.8
20/04/2023
58.19
 348,100 58.19 58.55 58.11 0 0 0
19/04/2023
58.19
 419,800 58.26 58.55 58.19 4,300 1,065 0.3
18/04/2023
58.26
 301,600 58.41 58.70 58.11 31,300 41,300 -0.8
17/04/2023
58.41
 449,900 58.41 58.48 57.97 173,220 173,220 0
14/04/2023
58.41
 398,800 58.41 58.77 58.19 163,700 168,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |