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
(2024-10-14) 		0.20 0.15% 65,357,100 -2,793,476 -381.2
132.60
138.30
137.80
2 tháng
(2024-09-16) 		6.70 5.11% 132,348,900 4,650,922 629.0
131.10
141.70
137.80
3 tháng
(2024-08-15) 		9.10 7.07% 205,171,600 15,449,264 2,066.6
128.70
141.70
137.80
6 tháng
(2024-05-17) 		21.64 18.63% 602,970,700 -32,578,565 -4,434.8
113.91
141.70
137.80
12 tháng
(2023-11-20) 		59.47 75.92% 905,510,900 -33,122,138 -4,555.0
78.33
141.70
137.80
24 tháng
(2022-11-24) 		86.07 166.39% 1,242,922,600 -34,024,277 -4,641.0
51.73
141.70
137.80
36 tháng
(2021-11-29) 		79.05 134.54% 1,678,395,500 -31,396,430 -4,294.9
48.35
141.70
137.80
60 tháng
(2019-12-10) 		114.14 482.47% 2,756,725,830 -27,758,470 -3,975.6
17.22
141.70
137.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2009
3.53
 901,030 3.38 3.53 3.53 320,770 13,570 0
02/04/2009
3.38
 1,114,300 3.23 3.38 3.34 60,410 6,170 0
01/04/2009
3.23
 330,150 3.07 3.23 3.15 102,200 22,020 0
31/03/2009
3.07
 828,860 3.13 3.13 3.02 97,110 157,300 0
30/03/2009
3.13
 1,024,320 3.29 3.29 3.13 51,180 9,120 0
27/03/2009
3.29
 822,640 3.42 3.46 3.29 69,410 21,900 0
26/03/2009
3.42
 838,490 3.31 3.42 3.34 279,270 4,390 0
25/03/2009
3.31
 962,740 3.16 3.32 3.14 449,300 42,250 0
24/03/2009
3.16
 240,360 3.01 3.16 3.15 87,580 16,670 0
23/03/2009
3.01
 300,350 3.12 3.13 3.00 30,820 17,760 0
20/03/2009
3.12
 264,540 3.12 3.22 3.05 18,000 4,540 0
19/03/2009
3.12
 682,980 3.27 3.33 3.12 60,080 31,160 0
18/03/2009
3.27
 908,830 3.12 3.27 3.22 172,800 44,040 0
17/03/2009
3.12
 431,840 3.01 3.16 3.07 21,850 7,860 0
16/03/2009
3.01
 230,700 2.97 3.01 2.97 64,750 4,790 0
13/03/2009
2.97
 235,750 2.97 3.00 2.96 11,450 4,630 0
12/03/2009
2.97
 239,390 3.08 3.08 2.94 3,000 0 0
11/03/2009
3.08
 445,460 3.04 3.14 3.05 5,700 69,320 0
10/03/2009
3.04
 498,320 3.02 3.09 2.99 2,440 275,700 0
09/03/2009
3.02
 426,240 2.96 3.05 2.95 57,600 51,000 0
06/03/2009
2.96
 199,000 2.94 2.96 2.88 42,200 300 0
05/03/2009
2.94
 270,690 2.87 2.98 2.89 48,350 57,940 0
04/03/2009
2.87
 181,120 2.84 2.88 2.81 94,260 3,000 0
03/03/2009
2.84
 236,910 2.99 2.99 2.84 22,500 20,710 0
02/03/2009
2.99
 242,220 2.94 3.01 2.84 52,200 57,700 0
27/02/2009
2.94
 337,150 2.81 2.94 2.74 51,910 6,310 0
26/02/2009
2.81
 438,790 2.70 2.81 2.60 27,480 11,570 0
25/02/2009
2.70
 242,810 2.58 2.70 2.67 3,300 3,470 0
24/02/2009
2.58
 277,110 2.71 2.71 2.58 22,390 34,990 0
23/02/2009
2.71
 285,480 2.85 2.85 2.71 12,450 41,520 0
20/02/2009
2.85
 141,830 2.88 2.88 2.81 15,800 35,750 0
19/02/2009
2.88
 309,740 2.88 2.95 2.88 9,000 34,680 0
18/02/2009
2.88
 471,730 2.95 2.95 2.81 48,480 6,180 0
17/02/2009
2.95
 426,570 3.10 3.10 2.95 33,300 81,670 0
16/02/2009
3.10
 357,040 3.19 3.19 3.10 2,790 112,470 0
13/02/2009
3.19
 168,870 3.22 3.22 3.18 1,900 64,420 0
12/02/2009
3.22
 225,260 3.23 3.25 3.20 2,130 107,200 0
11/02/2009
3.23
 327,510 3.29 3.29 3.22 36,620 120,160 0
10/02/2009
3.29
 100,540 3.38 3.38 3.25 14,910 0 0
09/02/2009
3.38
 147,690 3.25 3.38 3.25 14,840 500 0
06/02/2009
3.25
 133,360 3.18 3.25 3.18 9,750 0 0
05/02/2009
3.18
 212,960 3.25 3.25 3.17 64,100 7,300 0
04/02/2009
3.25
 202,740 3.19 3.28 3.19 2,050 64,190 0
03/02/2009
3.19
 356,020 3.32 3.32 3.19 62,950 76,150 0
02/02/2009
3.32
 234,860 3.46 3.46 3.32 40,220 94,380 0
23/01/2009
3.46
 98,740 3.46 3.49 3.42 5,370 4,910 0
22/01/2009
3.46
 151,060 3.40 3.46 3.39 30,600 79,480 0
21/01/2009
3.40
 135,320 3.42 3.42 3.40 30,330 46,630 0
20/01/2009
3.42
 224,930 3.46 3.46 3.40 50,880 38,560 0
19/01/2009
3.46
 155,140 3.46 3.46 3.42 6,400 600 0
16/01/2009
3.46
 188,470 3.42 3.49 3.42 74,440 2,910 0
15/01/2009
3.42
 249,240 3.49 3.49 3.42 15,740 99,870 0
14/01/2009
3.49
 302,370 3.42 3.53 3.41 67,600 10,610 0
13/01/2009
3.42
 247,860 3.46 3.46 3.40 33,410 3,300 0
12/01/2009
3.46
 115,600 3.46 3.49 3.42 18,700 700 0
09/01/2009
3.46
 218,970 3.53 3.56 3.46 70 0 0
08/01/2009
3.53
 393,810 3.63 3.63 3.49 10,700 66,370 0
07/01/2009
3.63
 764,810 3.53 3.70 3.59 241,760 44,110 0
06/01/2009
3.53
 260,030 3.42 3.53 3.42 94,000 4,750 0
05/01/2009
3.42
 163,060 3.42 3.42 3.36 21,140 22,000 0
02/01/2009
3.42
 47,170 3.42 3.42 3.41 10,230 0 0
31/12/2008
3.42
 426,080 3.46 3.56 3.42 11,810 54,460 0
30/12/2008
3.46
 460,650 3.33 3.49 3.33 93,520 9,470 0
29/12/2008
3.33
 199,210 3.33 3.39 3.32 35,310 3,320 0
26/12/2008
3.33
 249,810 3.36 3.39 3.32 12,400 1,000 0
25/12/2008
3.36
 163,130 3.36 3.39 3.36 15,610 0 0
24/12/2008
3.36
 115,550 3.40 3.40 3.29 16,620 0 0
23/12/2008
3.40
 302,340 3.53 3.53 3.38 22,600 8,930 0
22/12/2008
3.53
 230,890 3.59 3.66 3.53 1,980 3,330 0
19/12/2008
3.59
 373,670 3.59 3.63 3.53 3,530 90,290 0
18/12/2008
3.59
 214,270 3.59 3.66 3.49 7,340 8,080 0
17/12/2008
3.59
 398,150 3.46 3.63 3.42 3,100 60,310 0
16/12/2008
3.46
 493,380 3.63 3.63 3.46 86,150 20,890 0
15/12/2008
3.63
 516,920 3.46 3.63 3.53 17,130 71,840 0
12/12/2008
3.46
 426,360 3.30 3.46 3.42 42,350 42,100 0
11/12/2008
3.30
 181,410 3.24 3.32 3.18 51,150 15,600 0
10/12/2008
3.24
 207,280 3.33 3.33 3.23 27,110 17,050 0
09/12/2008
3.33
 365,650 3.18 3.34 3.18 52,790 51,980 0
08/12/2008
3.18
 365,030 3.35 3.35 3.18 45,150 33,780 0
05/12/2008
3.35
 268,230 3.46 3.46 3.31 24,620 35,430 0
04/12/2008
3.46
 324,230 3.46 3.53 3.42 51,750 225,730 0
03/12/2008
3.46
 242,200 3.42 3.49 3.36 20,670 25,970 0
02/12/2008
3.42
 352,240 3.59 3.59 3.42 12,430 155,450 0
01/12/2008
3.59
 427,260 3.46 3.63 3.42 73,060 153,000 0
28/11/2008
3.46
 339,130 3.32 3.46 3.42 38,600 42,130 0
27/11/2008
3.32
 712,510 3.49 3.49 3.32 600 245,240 0
26/11/2008
3.49
 629,240 3.66 3.70 3.49 16,570 57,950 0
25/11/2008
3.66
 388,490 3.59 3.77 3.63 30,620 123,490 0
24/11/2008
3.59
 381,600 3.46 3.63 3.56 10,360 1,980 0
21/11/2008
3.46
 614,730 3.59 3.63 3.42 8,470 328,810 0
20/11/2008
3.59
 466,120 3.77 3.77 3.59 1,400 128,530 0
19/11/2008
3.77
 336,540 3.87 3.94 3.77 1,850 90,050 0
18/11/2008
3.87
 198,890 3.97 3.97 3.83 25,800 18,000 0
17/11/2008
3.97
 217,640 4.11 4.11 3.97 2,180 62,560 0
14/11/2008
4.11
 597,610 3.94 4.11 4.01 34,040 38,870 0
13/11/2008
3.94
 865,170 3.97 4.04 3.80 7,210 13,570 0
12/11/2008
3.97
 246,800 4.18 4.18 3.97 8,180 13,970 0
11/11/2008
4.18
 536,910 4.38 4.38 4.18 13,450 122,110 0
10/11/2008
4.38
 435,320 4.18 4.38 4.31 17,400 5,920 0
07/11/2008: Cổ tức tiền mặt tỉ lệ: 16%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/11/2008
4.18
 1,095,780 3.99 4.18 4.04 80,930 57,720 0

Chính sách bảo mật | Điều khoản sử dụng |