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) 		-4.80 -3.20% 67,149,800 -7,281,129 -1,084.1
145.10
152.50
145.10
2 tháng
(2024-11-15) 		12.13 9.12% 179,182,500 -10,324,213 -1,483.8
129.10
152.50
145.10
3 tháng
(2024-10-16) 		9.74 7.20% 240,809,800 -12,621,303 -1,797.2
129.10
152.50
145.10
6 tháng
(2024-07-18) 		18.09 14.24% 496,815,800 4,268,714 473.4
117.78
152.50
145.10
12 tháng
(2024-01-22) 		62.42 75.50% 1,004,876,000 -51,037,126 -6,935.7
81.48
152.50
145.10
24 tháng
(2023-01-27) 		83.89 137.06% 1,385,142,200 -52,083,301 -7,034.3
56.54
152.50
145.10
36 tháng
(2022-02-07) 		91.87 172.58% 1,803,937,700 -49,330,518 -6,678.2
48.02
152.50
145.10
60 tháng
(2020-02-10) 		122.83 551.66% 2,880,789,160 -45,817,868 -6,376.3
17.10
152.50
145.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2007
11.74
 526,810 11.78 11.78 11.61 311,460 120,810 0
22/10/2007
11.78
 285,680 11.91 11.91 11.70 92,690 104,100 0
19/10/2007
11.91
 220,860 12.04 12.04 11.74 30,150 34,200 0
18/10/2007
12.04
 176,410 12.22 12.22 12.04 71,280 63,220 0
17/10/2007
12.22
 201,640 12.04 12.26 12.04 38,600 0 0
16/10/2007
12.04
 257,970 12.13 12.17 12.04 126,480 32,800 0
15/10/2007
12.13
 195,120 12.26 12.26 12.13 62,430 8,530 0
12/10/2007
12.26
 144,790 12.17 12.26 12.13 64,480 10,460 0
11/10/2007
12.17
 179,330 12.43 12.43 12.17 53,010 16,080 0
10/10/2007
12.43
 227,190 12.43 12.52 12.39 92,930 29,080 0
09/10/2007
12.43
 273,910 11.87 12.43 11.91 112,930 28,790 0
08/10/2007: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2007
11.87
 358,530 12.09 12.17 11.87 22,650 101,190 0
05/10/2007
12.09
 420,620 12.69 12.69 12.09 0 0 0
04/10/2007
12.69
 401,260 12.95 12.95 12.69 199,340 28,210 0
03/10/2007
12.95
 713,370 12.73 12.95 12.73 394,630 102,950 0
02/10/2007
12.73
 882,920 12.30 12.91 12.47 524,000 117,610 0
01/10/2007
12.30
 488,930 11.74 12.30 12.17 142,210 157,000 0
28/09/2007
11.74
 537,020 11.18 11.74 11.40 340,310 68,650 0
27/09/2007
11.18
 471,650 10.75 11.18 10.71 333,910 700 0
26/09/2007
10.75
 507,520 10.75 11.18 10.54 135,090 51,100 0
25/09/2007
10.75
 514,880 10.28 10.75 10.54 235,500 75,400 0
24/09/2007
10.28
 309,830 9.81 10.28 9.98 90,010 14,640 0
21/09/2007
9.81
 285,620 9.68 9.81 9.72 159,700 950 0
20/09/2007
9.68
 199,410 9.59 9.72 9.59 76,420 0 0
19/09/2007
9.59
 181,030 9.55 9.59 9.55 74,370 8,680 0
18/09/2007
9.55
 141,940 9.64 9.64 9.55 65,870 1,120 0
17/09/2007
9.64
 202,530 9.68 9.68 9.55 154,900 2,060 0
14/09/2007
9.68
 216,470 9.59 9.68 9.55 128,130 30,280 0
13/09/2007
9.59
 187,850 9.59 9.59 9.51 153,160 44,180 0
12/09/2007
9.59
 165,190 9.59 9.59 9.51 120,250 60,200 0
11/09/2007
9.59
 149,540 9.59 9.64 9.59 69,980 62,920 0
10/09/2007
9.59
 147,010 9.68 9.68 9.55 71,090 80,000 0
07/09/2007
9.68
 144,790 9.68 9.76 9.64 18,280 60,250 0
06/09/2007
9.68
 128,330 9.68 9.76 9.68 24,750 90,000 0
05/09/2007
9.68
 397,330 9.85 9.85 9.68 97,030 122,900 0
04/09/2007
9.85
 176,260 9.68 9.85 9.68 82,330 63,850 0
31/08/2007
9.68
 229,880 9.68 9.76 9.64 91,540 50,000 0
30/08/2007
9.68
 261,390 9.72 9.72 9.64 134,880 50,100 0
29/08/2007
9.72
 124,920 9.72 9.72 9.64 86,390 400 0
28/08/2007
9.72
 164,380 9.72 9.72 9.64 63,310 67,700 0
27/08/2007
9.72
 220,710 9.89 9.89 9.64 90,600 40,000 0
24/08/2007
9.89
 334,530 9.68 9.89 9.68 116,000 181,000 0
23/08/2007
9.68
 225,450 9.85 9.85 9.68 131,360 50,000 0
22/08/2007
9.85
 309,370 9.76 9.94 9.76 143,530 61,270 0
21/08/2007
9.76
 216,400 9.68 9.89 9.76 79,650 63,880 0
20/08/2007
9.68
 200,790 9.46 9.68 9.46 10,840 80,790 0
17/08/2007
9.46
 484,890 9.59 9.59 9.38 118,410 42,560 0
16/08/2007
9.59
 346,180 9.89 9.89 9.59 146,330 88,010 0
15/08/2007
9.89
 192,850 10.11 10.11 9.85 59,080 12,000 0
14/08/2007
10.11
 246,630 9.94 10.11 9.94 19,680 106,510 0
13/08/2007
9.94
 361,290 10.32 10.32 9.89 82,610 140,510 0
10/08/2007
10.32
 507,630 10.75 10.75 10.28 95,050 25,410 0
09/08/2007
10.75
 537,810 10.28 10.75 10.54 37,850 125,600 0
08/08/2007
10.28
 542,430 9.81 10.28 9.89 83,030 30,400 0
07/08/2007
9.81
 249,130 9.38 9.81 9.59 67,730 40,190 0
06/08/2007
9.38
 290,560 9.33 9.46 9.33 26,040 3,050 0
03/08/2007
9.33
 591,930 9.81 9.81 9.33 103,850 3,420 0
02/08/2007
9.81
 336,310 10.32 10.32 9.81 84,060 138,250 0
01/08/2007
10.32
 448,440 10.54 10.54 10.24 79,430 85,890 0
31/07/2007
10.54
 323,490 10.88 10.88 10.41 169,380 175,660 0
30/07/2007
10.88
 284,820 10.75 11.06 10.88 0 0 0
27/07/2007
10.75
 373,240 10.75 10.75 10.75 92,220 218,410 0
26/07/2007
10.75
 393,930 10.97 10.97 10.75 60,330 50,100 0
25/07/2007
10.97
 411,820 11.49 11.49 10.97 150,550 160 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/07/2007
11.49
 375,620 11.67 11.70 11.49 88,490 53,770 0
23/07/2007
11.67
 246,160 12.15 12.15 11.67 146,180 870 0
20/07/2007
12.15
 339,690 12.23 12.28 12.15 51,590 250,010 0
19/07/2007
12.23
 170,180 12.36 12.36 12.23 53,320 22,340 0
18/07/2007
12.36
 532,830 12.45 12.45 12.36 164,620 457,740 0
17/07/2007
12.45
 464,320 12.45 12.45 12.45 87,580 400,000 0
16/07/2007
12.45
 374,810 12.83 12.83 12.45 57,090 263,010 0
13/07/2007
12.83
 957,580 13.13 13.13 12.83 144,720 913,000 0
12/07/2007
13.13
 79,290 13.22 13.22 13.13 21,930 2,440 0
11/07/2007
13.22
 73,500 13.22 13.31 13.22 15,800 0 0
10/07/2007
13.22
 86,160 13.22 13.22 13.18 3,800 14,950 0
09/07/2007
13.22
 136,810 13.22 13.22 13.09 76,710 39,300 0
06/07/2007
13.22
 57,070 13.31 13.31 13.18 16,710 0 0
05/07/2007
13.31
 201,110 13.39 13.39 13.09 181,020 100 0
04/07/2007
13.39
 164,890 13.01 13.39 13.31 104,020 200 0
03/07/2007
13.01
 219,630 12.96 13.01 13.01 125,070 2,140 0
02/07/2007
12.96
 294,210 13.18 13.18 12.88 213,860 64,600 0
29/06/2007
13.18
 137,240 13.22 13.22 13.18 9,610 46,110 0
28/06/2007
13.22
 184,710 13.35 13.35 13.22 39,140 98,480 0
27/06/2007
13.35
 476,910 13.91 14.38 13.35 10,710 94,570 0
26/06/2007
13.91
 218,550 13.26 13.91 13.91 1,000 19,440 0
25/06/2007
13.26
 171,530 12.66 13.26 13.26 54,710 20,200 0
22/06/2007
12.66
 301,720 12.88 12.88 12.66 63,450 160,150 0
21/06/2007
12.88
 151,020 13.13 13.13 12.88 14,810 93,420 0
20/06/2007
13.13
 202,860 13.13 13.22 13.09 61,490 134,950 0
19/06/2007
13.13
 299,170 13.13 13.13 13.01 140,620 197,730 0
18/06/2007
13.13
 276,180 13.31 13.52 13.13 5,410 189,440 0
15/06/2007
13.31
 284,560 13.09 13.31 13.09 38,750 205,000 0
14/06/2007
13.09
 439,470 13.13 13.13 13.05 135,030 400,240 0
13/06/2007
13.13
 426,060 13.69 13.69 13.13 78,170 394,030 0
12/06/2007
13.69
 149,160 13.73 13.73 13.69 51,700 55,820 0
11/06/2007
13.73
 147,860 14.16 14.16 13.73 33,300 98,750 0
08/06/2007
14.16
 164,370 14.51 14.51 13.95 80,620 97,940 0
07/06/2007
14.51
 88,290 14.16 14.51 14.38 11,670 9,900 0
06/06/2007
14.16
 166,220 13.86 14.16 13.86 25,860 40,000 0
05/06/2007
13.86
 200,960 14.59 14.59 13.86 29,430 25,300 0

Chính sách bảo mật | Điều khoản sử dụng |