CTCP FPT (fpt)

145.50
0.40
(0.28%)
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)
07/01/2009
3.60
 764,810 3.50 3.67 3.57 241,760 44,110 0
06/01/2009
3.50
 260,030 3.40 3.50 3.40 94,000 4,750 0
05/01/2009
3.40
 163,060 3.40 3.40 3.34 21,140 22,000 0
02/01/2009
3.40
 47,170 3.40 3.40 3.39 10,230 0 0
31/12/2008
3.40
 426,080 3.43 3.54 3.40 11,810 54,460 0
30/12/2008
3.43
 460,650 3.30 3.47 3.30 93,520 9,470 0
29/12/2008
3.30
 199,210 3.31 3.37 3.30 35,310 3,320 0
26/12/2008
3.31
 249,810 3.33 3.37 3.30 12,400 1,000 0
25/12/2008
3.33
 163,130 3.33 3.37 3.33 15,610 0 0
24/12/2008
3.33
 115,550 3.37 3.37 3.26 16,620 0 0
23/12/2008
3.37
 302,340 3.50 3.50 3.36 22,600 8,930 0
22/12/2008
3.50
 230,890 3.57 3.64 3.50 1,980 3,330 0
19/12/2008
3.57
 373,670 3.57 3.60 3.50 3,530 90,290 0
18/12/2008
3.57
 214,270 3.57 3.64 3.47 7,340 8,080 0
17/12/2008
3.57
 398,150 3.43 3.60 3.40 3,100 60,310 0
16/12/2008
3.43
 493,380 3.60 3.60 3.43 86,150 20,890 0
15/12/2008
3.60
 516,920 3.43 3.60 3.50 17,130 71,840 0
12/12/2008
3.43
 426,360 3.28 3.43 3.40 42,350 42,100 0
11/12/2008
3.28
 181,410 3.22 3.30 3.16 51,150 15,600 0
10/12/2008
3.22
 207,280 3.31 3.31 3.21 27,110 17,050 0
09/12/2008
3.31
 365,650 3.16 3.32 3.16 52,790 51,980 0
08/12/2008
3.16
 365,030 3.33 3.33 3.16 45,150 33,780 0
05/12/2008
3.33
 268,230 3.43 3.43 3.28 24,620 35,430 0
04/12/2008
3.43
 324,230 3.43 3.50 3.40 51,750 225,730 0
03/12/2008
3.43
 242,200 3.40 3.47 3.33 20,670 25,970 0
02/12/2008
3.40
 352,240 3.57 3.57 3.40 12,430 155,450 0
01/12/2008
3.57
 427,260 3.43 3.60 3.40 73,060 153,000 0
28/11/2008
3.43
 339,130 3.30 3.43 3.40 38,600 42,130 0
27/11/2008
3.30
 712,510 3.47 3.47 3.30 600 245,240 0
26/11/2008
3.47
 629,240 3.64 3.67 3.47 16,570 57,950 0
25/11/2008
3.64
 388,490 3.57 3.74 3.60 30,620 123,490 0
24/11/2008
3.57
 381,600 3.43 3.60 3.54 10,360 1,980 0
21/11/2008
3.43
 614,730 3.57 3.60 3.39 8,470 328,810 0
20/11/2008
3.57
 466,120 3.74 3.74 3.57 1,400 128,530 0
19/11/2008
3.74
 336,540 3.84 3.91 3.74 1,850 90,050 0
18/11/2008
3.84
 198,890 3.94 3.94 3.81 25,800 18,000 0
17/11/2008
3.94
 217,640 4.08 4.08 3.94 2,180 62,560 0
14/11/2008
4.08
 597,610 3.91 4.08 3.98 34,040 38,870 0
13/11/2008
3.91
 865,170 3.94 4.01 3.77 7,210 13,570 0
12/11/2008
3.94
 246,800 4.15 4.15 3.94 8,180 13,970 0
11/11/2008
4.15
 536,910 4.35 4.35 4.15 13,450 122,110 0
10/11/2008
4.35
 435,320 4.15 4.35 4.28 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
4.15
 1,095,780 3.96 4.15 4.01 80,930 57,720 0
06/11/2008
3.96
 1,300,900 3.81 3.98 3.69 286,640 97,010 0
05/11/2008
3.81
 160,580 3.63 3.81 3.81 72,810 100 0
04/11/2008
3.63
 516,940 3.47 3.63 3.47 13,950 38,250 0
03/11/2008
3.47
 720,560 3.32 3.47 3.32 37,040 55,200 0
31/10/2008
3.32
 214,790 3.16 3.32 3.32 2,240 64,930 0
30/10/2008
3.16
 275,860 3.03 3.16 3.03 2,650 22,450 0
29/10/2008
3.03
 425,290 2.89 3.03 2.98 69,550 7,750 0
28/10/2008
2.89
 467,380 2.96 3.03 2.83 53,570 133,110 0
27/10/2008
2.96
 390,520 3.09 3.09 2.96 10,000 114,060 0
24/10/2008
3.09
 398,060 3.25 3.25 3.09 13,970 90,400 0
23/10/2008
3.25
 423,180 3.41 3.41 3.25 62,500 152,850 0
22/10/2008
3.41
 175,620 3.47 3.47 3.34 27,330 13,350 0
21/10/2008
3.47
 413,160 3.32 3.47 3.32 4,070 31,890 0
20/10/2008
3.32
 193,520 3.47 3.47 3.32 18,460 7,900 0
17/10/2008
3.47
 380,430 3.38 3.54 3.43 8,100 186,160 0
16/10/2008
3.38
 453,110 3.34 3.49 3.23 9,200 26,920 0
15/10/2008
3.34
 620,510 3.18 3.34 3.21 49,080 200,070 0
14/10/2008
3.18
 42,650 3.05 3.18 3.18 0 41,650 0
13/10/2008
3.05
 445,480 3.21 3.29 3.05 27,300 164,960 0
10/10/2008
3.21
 221,730 3.36 3.36 3.21 52,940 120,610 0
09/10/2008
3.36
 808,160 3.52 3.54 3.36 91,470 339,550 0
08/10/2008
3.52
 181,880 3.69 3.69 3.52 11,560 64,020 0
07/10/2008
3.69
 138,250 3.87 3.87 3.69 21,480 25,390 0
06/10/2008
3.87
 385,060 4.07 4.07 3.87 31,710 90,570 0
03/10/2008
4.07
 212,730 4.23 4.23 4.07 34,280 63,210 0
02/10/2008
4.23
 250,480 4.14 4.32 4.10 7,670 111,810 0
01/10/2008
4.14
 417,070 4.07 4.23 3.94 120,820 102,490 0
30/09/2008
4.07
 15,530 4.27 4.27 4.07 3,600 1,650 0
29/09/2008
4.27
 252,860 4.43 4.45 4.25 20,160 8,130 0
26/09/2008
4.43
 545,710 4.23 4.43 4.23 201,740 19,390 0
25/09/2008
4.23
 502,610 4.03 4.23 4.07 295,510 50,690 0
24/09/2008
4.03
 278,850 4.18 4.18 4.03 170,230 66,760 0
23/09/2008
4.18
 1,258,580 4.03 4.23 3.87 726,870 109,300 0
22/09/2008
4.03
 326,690 3.85 4.03 4.03 98,490 202,290 0
19/09/2008
3.85
 757,290 3.67 3.85 3.83 191,280 392,820 0
18/09/2008
3.67
 144,600 3.85 3.85 3.67 132,030 97,500 0
17/09/2008
3.85
 71,390 4.05 4.05 3.85 38,610 52,690 0
16/09/2008
4.05
 338,380 4.25 4.25 4.05 97,230 177,620 0
15/09/2008
4.25
 845,560 4.45 4.67 4.23 158,350 439,840 0
12/09/2008
4.45
 99,390 4.67 4.67 4.45 72,000 41,170 0
11/09/2008
4.67
 125,420 4.90 4.90 4.67 61,230 37,260 0
10/09/2008
4.90
 245,500 5.12 5.12 4.90 154,870 10,410 0
09/09/2008
5.12
 550,610 5.39 5.48 5.12 133,850 67,930 0
08/09/2008
5.39
 91,770 5.65 5.65 5.39 11,570 33,660 0
05/09/2008
5.65
 581,910 5.92 6.10 5.65 280,600 23,710 0
04/09/2008
5.92
 788,590 5.65 5.92 5.65 408,680 126,140 0
03/09/2008
5.65
 363,820 5.39 5.65 5.65 266,150 94,460 0
29/08/2008
5.39
 844,880 5.39 5.61 5.12 325,290 254,590 0
28/08/2008
5.39
 1,988,360 5.16 5.39 5.16 661,820 294,370 0
27/08/2008
5.16
 51,750 4.94 5.16 5.16 -11,950 4,500 0
26/08/2008
4.94
 11,570 4.72 4.94 4.94 3,340 470 0
25/08/2008
4.72
 48,110 4.50 4.72 4.72 0 24,830 0
22/08/2008
4.50
 87,220 4.30 4.50 4.50 39,800 31,850 0
21/08/2008
4.30
 231,990 4.10 4.30 4.30 26,750 155,560 0
20/08/2008
4.10
 871,030 3.92 4.10 4.10 435,170 415,260 0
19/08/2008
3.92
 142,630 3.74 3.92 3.92 84,860 18,370 0
18/08/2008
3.74
 382,720 3.56 3.74 3.74 105,940 302,400 0

Chính sách bảo mật | Điều khoản sử dụng |