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)
15/08/2008
3.56
 16,710 3.47 3.56 3.56 0 100 0
14/08/2008
3.47
 36,200 3.38 3.47 3.47 15,000 1,900 0
13/08/2008
3.38
 221,080 3.29 3.38 3.38 75,580 250 0
12/08/2008
3.29
 118,650 3.21 3.29 3.29 20,700 1,300 0
11/08/2008
3.21
 51,350 3.12 3.21 3.21 0 0 0
08/08/2008
3.12
 600,830 3.03 3.12 3.03 178,240 4,360 0
07/08/2008
3.03
 283,230 2.96 3.03 2.96 147,880 500 0
06/08/2008
2.96
 280,690 2.89 2.96 2.96 10,110 9,450 0
05/08/2008
2.89
 216,280 2.98 2.98 2.89 109,870 9,490 0
04/08/2008
2.98
 461,730 3.07 3.07 2.98 126,790 1,750 0
01/08/2008
3.07
 272,140 2.98 3.07 3.00 77,640 21,100 0
31/07/2008
2.98
 595,720 2.92 2.98 2.87 242,040 18,050 0
30/07/2008
2.92
 610,540 2.85 2.92 2.80 264,700 1,000 0
29/07/2008
2.85
 72,740 2.78 2.85 2.85 0 3,200 0
28/07/2008: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2008
2.78
 46,620 2.72 2.78 2.78 0 0 0
25/07/2008
2.72
 290,860 2.69 2.72 2.63 89,420 8,040 0
24/07/2008
2.69
 1,124,720 2.76 2.83 2.69 171,060 210,310 0
23/07/2008
2.76
 118,350 2.83 2.83 2.76 112,860 43,180 0
22/07/2008
2.83
 165,620 2.89 2.89 2.83 159,280 35,390 0
21/07/2008
2.89
 713,850 2.98 2.98 2.89 460,080 53,810 0
18/07/2008
2.98
 651,860 2.91 2.98 2.98 247,050 4,500 0
17/07/2008
2.91
 93,730 2.85 2.91 2.91 3,240 35,050 0
16/07/2008
2.85
 723,350 2.78 2.85 2.72 238,850 7,490 0
15/07/2008
2.78
 61,500 2.72 2.78 2.78 6,030 200 0
14/07/2008
2.72
 102,180 2.65 2.72 2.72 29,000 25,000 0
11/07/2008
2.65
 165,300 2.58 2.65 2.65 27,410 3,000 0
10/07/2008
2.58
 174,910 2.52 2.58 2.58 44,790 1,500 0
09/07/2008
2.52
 321,480 2.45 2.52 2.47 21,880 0 0
08/07/2008
2.45
 476,680 2.39 2.45 2.32 170,400 28,240 0
07/07/2008
2.39
 638,990 2.45 2.52 2.39 366,220 40,600 0
04/07/2008
2.45
 114,780 2.39 2.45 2.45 79,170 0 0
03/07/2008
2.39
 41,650 2.32 2.39 2.39 0 0 0
02/07/2008
2.32
 422,440 2.26 2.32 2.26 102,590 100 0
01/07/2008
2.26
 154,180 2.19 2.26 2.23 44,560 25,000 0
30/06/2008
2.19
 266,050 2.19 2.19 2.12 46,310 38,400 0
27/06/2008
2.19
 147,910 2.17 2.19 2.11 74,530 2,810 0
26/06/2008
2.17
 171,900 2.21 2.28 2.15 63,780 36,200 0
25/06/2008
2.21
 282,020 2.17 2.21 2.19 62,590 35,000 0
24/06/2008
2.17
 264,130 2.11 2.17 2.05 107,910 9,620 0
23/06/2008
2.11
 409,550 2.17 2.17 2.11 84,860 53,280 0
20/06/2008
2.17
 96,710 2.23 2.23 2.17 79,300 0 0
19/06/2008
2.23
 85,410 2.30 2.30 2.23 72,050 16,000 0
18/06/2008
2.30
 645,410 2.34 2.37 2.30 389,720 60,000 0
17/06/2008
2.34
 227,950 2.30 2.34 2.34 39,050 0 0
16/06/2008
2.30
 639,380 2.26 2.30 2.21 127,520 145,740 0
13/06/2008
2.26
 409,120 2.30 2.30 2.26 280,930 119,710 0
12/06/2008
2.30
 195,590 2.34 2.34 2.30 164,310 57,900 0
11/06/2008
2.34
 12,340 2.39 2.39 2.34 2,290 1,840 0
10/06/2008
2.39
 5,040 2.43 2.43 2.39 540 5,040 0
09/06/2008
2.43
 22,830 2.47 2.47 2.43 17,420 4,280 0
06/06/2008
2.47
 6,460 2.52 2.52 2.47 2,870 4,460 0
05/06/2008
2.52
 2,430 2.56 2.56 2.52 460 620 0
04/06/2008
2.56
 3,870 2.61 2.61 2.56 550 2,510 0
03/06/2008
2.61
 10,280 2.65 2.65 2.61 400 0 0
02/06/2008
2.65
 7,300 2.69 2.69 2.65 560 200 0
30/05/2008
2.69
 20,370 2.74 2.74 2.69 6,240 8,440 0
29/05/2008
2.74
 0 2.74 2.74 2.74 0 0 0
28/05/2008
2.74
 0 2.74 2.74 2.74 0 0 0
27/05/2008
2.74
 0 2.74 2.74 2.74 0 0 0
26/05/2008
2.74
 8,560 2.78 2.78 2.74 3,500 0 0
23/05/2008
2.78
 42,540 2.83 2.83 2.78 37,550 19,900 0
22/05/2008
2.83
 3,320 2.87 2.87 2.83 1,940 0 0
21/05/2008
2.87
 91,850 2.91 2.91 2.87 89,720 0 0
20/05/2008
2.91
 13,570 2.96 2.96 2.91 3,510 0 0
19/05/2008
2.96
 73,740 3.00 3.00 2.96 64,480 0 0
16/05/2008
3.00
 65,920 3.04 3.04 3.00 20,360 0 0
15/05/2008
3.04
 7,980 3.09 3.09 3.04 5,020 0 0
14/05/2008
3.09
 8,580 3.13 3.13 3.09 6,040 0 0
13/05/2008
3.13
 8,790 3.18 3.18 3.13 4,950 0 0
12/05/2008
3.18
 45,450 3.22 3.22 3.18 44,560 500 0
09/05/2008
3.22
 31,710 3.28 3.28 3.22 19,130 0 0
08/05/2008
3.28
 108,670 3.35 3.35 3.28 0 0 0
07/05/2008
3.35
 82,390 3.42 3.42 3.35 78,120 0 0
06/05/2008
3.42
 69,790 3.48 3.48 3.42 66,170 0 0
05/05/2008
3.48
 123,490 3.55 3.55 3.48 58,720 520 0
29/04/2008
3.55
 335,710 3.61 3.61 3.55 95,470 55,880 0
28/04/2008
3.61
 458,890 3.68 3.68 3.61 227,110 90,430 0
25/04/2008
3.68
 43,420 3.74 3.74 3.68 2,850 17,190 0
24/04/2008
3.74
 53,300 3.81 3.81 3.74 44,820 19,000 0
23/04/2008
3.81
 8,870 3.88 3.88 3.81 3,920 400 0
22/04/2008
3.88
 53,530 3.94 3.94 3.88 16,150 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
3.94
 234,320 4.01 4.01 3.94 180,400 60,200 0
18/04/2008
4.01
 279,560 4.07 4.09 4.01 130,290 700 0
17/04/2008
4.07
 502,070 4.03 4.09 3.96 263,600 12,220 0
16/04/2008
4.03
 89,940 4.09 4.09 4.03 56,520 0 0
11/04/2008
4.09
 75,550 4.16 4.16 4.09 48,790 0 0
10/04/2008
4.16
 100,200 4.22 4.22 4.16 85,190 0 0
09/04/2008
4.22
 491,500 4.27 4.27 4.20 380,070 50,500 0
08/04/2008
4.27
 658,080 4.31 4.38 4.25 166,430 53,000 0
07/04/2008
4.31
 44,420 4.25 4.31 4.31 7,150 0 0
04/04/2008
4.25
 19,260 4.22 4.25 4.25 500 0 0
03/04/2008
4.22
 7,660 4.20 4.22 4.22 6,400 0 0
02/04/2008
4.20
 1,820 4.18 4.20 4.20 0 0 0
01/04/2008
4.18
 80,650 4.16 4.18 4.18 34,640 50,000 0
31/03/2008
4.16
 281,820 4.14 4.16 4.16 116,560 253,040 0
28/03/2008
4.14
 360,310 4.12 4.14 4.12 57,460 313,000 0
27/03/2008
4.12
 564,730 4.09 4.12 4.09 156,530 461,270 0
26/03/2008
4.09
 491,820 4.29 4.29 4.09 110,180 47,200 0
25/03/2008
4.29
 78,260 4.51 4.51 4.29 16,400 16,410 0
24/03/2008
4.51
 61,590 4.72 4.72 4.51 27,890 38,000 0

Chính sách bảo mật | Điều khoản sử dụng |