CTCP FPT (fpt)

146.60
1.10
(0.76%)
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
(2024-12-16) 		-4.40 -2.94% 69,990,700 -8,242,171 -1,223.8
145.10
152.50
145.50
2 tháng
(2024-11-18) 		12.43 9.34% 175,459,800 -8,721,762 -1,280.2
129.10
152.50
145.50
3 tháng
(2024-10-17) 		9.45 6.95% 240,894,700 -13,070,045 -1,866.9
129.10
152.50
145.50
6 tháng
(2024-07-19) 		20.37 16.28% 488,856,500 6,038,672 685.7
117.78
152.50
145.50
12 tháng
(2024-01-22) 		62.82 75.99% 1,007,716,900 -51,998,168 -7,075.4
81.48
152.50
145.50
24 tháng
(2023-01-27) 		84.29 137.72% 1,387,983,100 -53,044,343 -7,174.0
56.54
152.50
145.50
36 tháng
(2022-02-07) 		92.27 173.33% 1,806,778,600 -50,291,560 -6,817.9
48.02
152.50
145.50
60 tháng
(2020-02-11) 		122.81 541.26% 2,882,891,970 -46,778,910 -6,515.9
17.10
152.50
145.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2009
5.35
 319,760 5.10 5.35 5.35 7,190 69,710 0
05/06/2009
5.10
 769,620 4.86 5.10 5.04 178,970 117,490 0
04/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2009
4.86
 642,540 4.76 4.93 4.76 144,590 57,860 0
03/06/2009
4.76
 626,920 4.76 4.83 4.73 214,820 31,990 0
02/06/2009
4.76
 1,099,910 4.66 4.86 4.76 349,190 79,200 0
01/06/2009
4.66
 784,740 4.49 4.66 4.52 277,210 70,390 0
29/05/2009
4.49
 562,790 4.49 4.52 4.39 97,670 53,600 0
28/05/2009
4.49
 613,980 4.56 4.56 4.42 99,790 21,350 0
27/05/2009
4.56
 658,030 4.56 4.62 4.42 194,260 56,720 0
26/05/2009
4.56
 741,030 4.52 4.66 4.52 181,030 34,780 0
25/05/2009
4.52
 717,520 4.32 4.52 4.35 83,300 214,190 0
22/05/2009
4.32
 738,560 4.45 4.45 4.28 59,500 60,300 0
21/05/2009
4.45
 774,240 4.56 4.56 4.45 104,670 4,000 0
20/05/2009
4.56
 1,395,570 4.56 4.59 4.49 355,950 16,050 0
19/05/2009
4.56
 1,014,690 4.52 4.62 4.52 391,980 84,910 0
18/05/2009
4.52
 605,550 4.52 4.62 4.45 142,680 26,180 0
15/05/2009
4.52
 827,290 4.32 4.52 4.39 71,790 135,340 0
14/05/2009
4.32
 1,708,940 4.42 4.42 4.22 498,930 271,780 0
13/05/2009
4.42
 1,640,250 4.62 4.62 4.42 314,320 152,290 0
12/05/2009
4.62
 829,880 4.49 4.62 4.39 269,930 13,320 0
11/05/2009
4.49
 1,265,940 4.35 4.52 4.35 628,220 39,840 0
08/05/2009
4.35
 1,373,780 4.32 4.52 4.32 0 0 0
07/05/2009
4.32
 1,002,450 4.11 4.32 4.28 198,340 71,390 0
06/05/2009
4.11
 2,626,470 4.11 4.32 4.11 941,280 122,200 0
05/05/2009
4.11
 227,170 3.94 4.11 4.11 10,010 6,800 0
04/05/2009
3.94
 223,130 3.77 3.94 3.94 6,380 76,280 0
29/04/2009
3.77
 563,360 3.74 3.77 3.71 129,000 7,320 0
28/04/2009
3.74
 507,210 3.74 3.81 3.71 158,550 53,350 0
27/04/2009
3.74
 742,370 3.67 3.81 3.67 205,510 3,000 0
24/04/2009
3.67
 627,090 3.64 3.67 3.54 138,620 55,480 0
23/04/2009
3.64
 785,730 3.67 3.81 3.64 149,150 26,170 0
22/04/2009
3.67
 967,250 3.50 3.67 3.54 211,160 142,020 0
21/04/2009
3.50
 1,818,020 3.60 3.60 3.43 147,370 313,120 0
20/04/2009
3.60
 402,140 3.77 3.77 3.60 67,830 24,220 0
17/04/2009
3.77
 1,087,860 3.94 3.94 3.77 215,270 6,000 0
16/04/2009
3.94
 1,140,090 3.91 4.01 3.88 49,400 89,950 0
15/04/2009
3.91
 1,697,840 4.05 4.11 3.88 333,750 58,200 0
14/04/2009
4.05
 1,910,600 3.88 4.05 3.88 232,230 112,860 0
13/04/2009
3.88
 104,360 3.71 3.88 3.88 83,420 6,500 0
10/04/2009
3.71
 249,850 3.54 3.71 3.71 20,710 14,850 0
09/04/2009
3.54
 1,017,260 3.54 3.64 3.47 53,510 100,800 0
08/04/2009
3.54
 1,548,930 3.67 3.84 3.50 99,660 113,570 0
07/04/2009
3.67
 1,553,610 3.50 3.67 3.47 224,490 4,190 0
03/04/2009
3.50
 901,030 3.36 3.50 3.50 320,770 13,570 0
02/04/2009
3.36
 1,114,300 3.20 3.36 3.32 60,410 6,170 0
01/04/2009
3.20
 330,150 3.05 3.20 3.13 102,200 22,020 0
31/03/2009
3.05
 828,860 3.11 3.11 3.00 97,110 157,300 0
30/03/2009
3.11
 1,024,320 3.26 3.26 3.11 51,180 9,120 0
27/03/2009
3.26
 822,640 3.39 3.43 3.26 69,410 21,900 0
26/03/2009
3.39
 838,490 3.29 3.40 3.32 279,270 4,390 0
25/03/2009
3.29
 962,740 3.14 3.30 3.12 449,300 42,250 0
24/03/2009
3.14
 240,360 2.99 3.14 3.13 87,580 16,670 0
23/03/2009
2.99
 300,350 3.09 3.11 2.98 30,820 17,760 0
20/03/2009
3.09
 264,540 3.09 3.20 3.03 18,000 4,540 0
19/03/2009
3.09
 682,980 3.25 3.30 3.09 60,080 31,160 0
18/03/2009
3.25
 908,830 3.10 3.25 3.20 172,800 44,040 0
17/03/2009
3.10
 431,840 2.99 3.14 3.05 21,850 7,860 0
16/03/2009
2.99
 230,700 2.95 2.99 2.95 64,750 4,790 0
13/03/2009
2.95
 235,750 2.95 2.98 2.94 11,450 4,630 0
12/03/2009
2.95
 239,390 3.06 3.06 2.92 3,000 0 0
11/03/2009
3.06
 445,460 3.02 3.12 3.03 5,700 69,320 0
10/03/2009
3.02
 498,320 3.00 3.07 2.96 2,440 275,700 0
09/03/2009
3.00
 426,240 2.94 3.03 2.93 57,600 51,000 0
06/03/2009
2.94
 199,000 2.92 2.94 2.86 42,200 300 0
05/03/2009
2.92
 270,690 2.85 2.96 2.87 48,350 57,940 0
04/03/2009
2.85
 181,120 2.82 2.86 2.79 94,260 3,000 0
03/03/2009
2.82
 236,910 2.96 2.96 2.82 22,500 20,710 0
02/03/2009
2.96
 242,220 2.92 2.99 2.82 52,200 57,700 0
27/02/2009
2.92
 337,150 2.79 2.92 2.72 51,910 6,310 0
26/02/2009
2.79
 438,790 2.69 2.79 2.58 27,480 11,570 0
25/02/2009
2.69
 242,810 2.56 2.69 2.65 3,300 3,470 0
24/02/2009
2.56
 277,110 2.69 2.69 2.56 22,390 34,990 0
23/02/2009
2.69
 285,480 2.83 2.83 2.69 12,450 41,520 0
20/02/2009
2.83
 141,830 2.86 2.86 2.79 15,800 35,750 0
19/02/2009
2.86
 309,740 2.86 2.93 2.86 9,000 34,680 0
18/02/2009
2.86
 471,730 2.93 2.93 2.79 48,480 6,180 0
17/02/2009
2.93
 426,570 3.08 3.08 2.93 33,300 81,670 0
16/02/2009
3.08
 357,040 3.17 3.17 3.08 2,790 112,470 0
13/02/2009
3.17
 168,870 3.20 3.20 3.16 1,900 64,420 0
12/02/2009
3.20
 225,260 3.20 3.22 3.18 2,130 107,200 0
11/02/2009
3.20
 327,510 3.26 3.26 3.20 36,620 120,160 0
10/02/2009
3.26
 100,540 3.35 3.35 3.23 14,910 0 0
09/02/2009
3.35
 147,690 3.23 3.35 3.23 14,840 500 0
06/02/2009
3.23
 133,360 3.16 3.23 3.16 9,750 0 0
05/02/2009
3.16
 212,960 3.23 3.23 3.15 64,100 7,300 0
04/02/2009
3.23
 202,740 3.17 3.26 3.17 2,050 64,190 0
03/02/2009
3.17
 356,020 3.30 3.30 3.17 62,950 76,150 0
02/02/2009
3.30
 234,860 3.43 3.43 3.30 40,220 94,380 0
23/01/2009
3.43
 98,740 3.43 3.47 3.40 5,370 4,910 0
22/01/2009
3.43
 151,060 3.38 3.43 3.37 30,600 79,480 0
21/01/2009
3.38
 135,320 3.39 3.40 3.38 30,330 46,630 0
20/01/2009
3.39
 224,930 3.43 3.43 3.38 50,880 38,560 0
19/01/2009
3.43
 155,140 3.43 3.43 3.40 6,400 600 0
16/01/2009
3.43
 188,470 3.40 3.47 3.40 74,440 2,910 0
15/01/2009
3.40
 249,240 3.47 3.47 3.40 15,740 99,870 0
14/01/2009
3.47
 302,370 3.39 3.50 3.39 67,600 10,610 0
13/01/2009
3.39
 247,860 3.43 3.43 3.38 33,410 3,300 0
12/01/2009
3.43
 115,600 3.43 3.47 3.40 18,700 700 0
09/01/2009
3.43
 218,970 3.50 3.54 3.43 70 0 0
08/01/2009
3.50
 393,810 3.60 3.60 3.47 10,700 66,370 0

Chính sách bảo mật | Điều khoản sử dụng |