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)
04/06/2007
14.59
 175,240 14.81 14.81 14.59 91,730 25,000 0
01/06/2007
14.81
 92,630 14.98 14.98 14.81 25,200 0 0
31/05/2007
14.98
 165,090 15.02 15.02 14.98 74,140 55,310 0
30/05/2007
15.02
 204,950 14.89 15.02 14.59 84,310 2,270 0
29/05/2007
14.89
 186,180 15.32 15.32 14.89 17,920 0 0
28/05/2007
15.32
 176,850 15.37 15.37 15.28 87,700 27,620 0
25/05/2007
15.37
 203,300 15.45 15.45 15.24 55,990 35,890 0
24/05/2007
15.45
 173,140 15.88 15.88 15.45 76,970 23,620 0
23/05/2007
15.88
 274,270 15.97 15.97 15.88 68,330 6,820 0
22/05/2007
15.97
 241,370 15.97 15.97 15.88 68,710 15,630 0
21/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
21/05/2007
15.97
 283,500 15.48 16.22 15.97 5,900 50,000 0
18/05/2007
15.48
 146,660 15.94 15.94 15.48 9,790 40,030 0
17/05/2007
15.94
 153,220 15.22 15.94 15.02 67,670 15,110 0
16/05/2007
15.22
 125,520 15.74 15.74 15.22 26,330 53,920 0
15/05/2007
15.74
 76,860 16.54 16.54 15.74 10,630 25,660 0
14/05/2007
16.54
 190,090 15.77 16.54 16.54 27,340 73,420 0
11/05/2007
15.77
 165,950 15.02 15.77 15.77 27,810 20,150 0
10/05/2007
15.02
 131,160 14.31 15.02 15.02 54,290 240 0
09/05/2007
14.31
 104,100 14.31 14.31 14.31 86,560 2,730 0
08/05/2007
14.31
 152,010 13.94 14.31 14.25 113,350 7,970 0
07/05/2007
13.94
 136,260 13.28 13.94 13.94 34,450 56,490 0
04/05/2007
13.28
 95,960 12.65 13.28 13.28 34,100 10,900 0
03/05/2007
12.65
 152,480 12.39 12.65 12.42 93,330 50,780 0
02/05/2007
12.39
 137,200 12.16 12.42 12.33 80,260 56,890 0
25/04/2007
12.16
 221,550 12.42 12.42 11.82 53,880 111,190 0
24/04/2007
12.42
 48,470 13.05 13.05 12.42 21,340 4,670 0
23/04/2007
13.05
 56,560 13.73 13.73 13.05 3,820 41,690 0
20/04/2007
13.73
 135,750 14.45 14.45 13.73 3,510 127,680 0
19/04/2007
14.45
 74,850 14.88 14.88 14.45 2,530 7,760 0
18/04/2007
14.88
 62,980 14.74 14.88 14.88 8,920 42,440 0
17/04/2007
14.74
 31,000 15.02 15.02 14.74 4,050 9,260 0
16/04/2007
15.02
 102,080 14.88 15.25 15.02 57,350 37,530 0
13/04/2007
14.88
 149,170 15.45 16.02 14.88 61,630 112,700 0
12/04/2007
15.45
 80,100 15.02 15.45 15.31 23,790 10,220 0
11/04/2007
15.02
 44,950 14.91 15.02 14.91 13,230 1,000 0
10/04/2007
14.91
 83,330 14.74 14.91 14.59 60,660 22,000 0
09/04/2007
14.74
 48,570 14.59 14.74 14.59 28,710 1,030 0
06/04/2007
14.59
 38,880 14.74 14.74 14.39 3,410 5,190 0
05/04/2007
14.74
 50,520 14.71 14.82 14.74 40,910 0 0
04/04/2007
14.71
 23,700 14.31 14.71 14.31 1,550 0 0
03/04/2007
14.31
 64,900 14.88 14.88 14.28 16,580 10,000 0
02/04/2007
14.88
 57,570 15.48 15.48 14.71 43,480 0 0
30/03/2007
15.48
 90,460 15.39 15.74 15.48 70,160 6,620 0
29/03/2007
15.39
 117,350 14.68 15.39 14.68 72,580 53,580 0
28/03/2007
14.68
 126,200 14.68 14.68 13.96 13,200 17,950 0
27/03/2007
14.68
 62,970 15.45 15.45 14.68 36,360 4,190 0
26/03/2007
15.45
 107,630 15.88 15.88 15.17 84,690 0 0
23/03/2007
15.88
 119,530 15.88 15.88 15.88 62,180 73,700 0
22/03/2007
15.88
 139,830 15.31 16.02 15.45 66,100 4,140 0
21/03/2007
15.31
 113,940 16.08 16.08 15.28 19,800 64,590 0
20/03/2007
16.08
 100,430 16.54 16.54 16.02 51,920 30,500 0
19/03/2007
16.54
 105,730 16.54 17.17 16.54 56,210 27,110 0
16/03/2007
16.54
 102,100 15.77 16.54 15.77 16,710 10,200 0
15/03/2007
15.77
 102,590 16.60 16.60 15.77 21,300 63,480 0
14/03/2007
16.60
 57,450 17.45 17.45 16.60 12,480 11,370 0
13/03/2007
17.45
 74,620 17.45 17.51 16.65 50,280 32,000 0
12/03/2007
17.45
 87,310 17.17 17.45 17.17 64,330 1,200 0
09/03/2007
17.17
 56,050 17.17 17.74 17.17 27,450 27,990 0
08/03/2007
17.17
 85,390 17.45 17.45 16.74 23,160 47,600 0
07/03/2007
17.45
 43,980 17.28 17.88 17.45 7,730 3,100 0
06/03/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/03/2007
17.28
 200,880 18.15 18.15 17.28 23,500 182,210 0
05/03/2007
18.15
 125,170 18.44 18.44 18.15 87,640 30,940 0
02/03/2007
18.44
 163,420 17.58 18.44 17.92 136,640 4,110 0
01/03/2007
17.58
 98,850 18.07 18.07 17.44 17,790 66,950 0
28/02/2007
18.07
 69,560 19.01 19.01 18.07 53,680 34,210 0
27/02/2007
19.01
 289,680 18.30 19.21 19.01 239,840 28,030 0
26/02/2007
18.30
 231,310 17.44 18.30 18.30 218,110 45,780 0
15/02/2007
17.44
 59,720 17.44 17.44 17.44 8,280 36,430 0
14/02/2007
17.44
 79,810 18.01 18.01 17.44 35,210 39,020 0
13/02/2007
18.01
 160,600 17.21 18.07 17.72 148,050 4,960 0
12/02/2007
17.21
 60,490 16.41 17.21 17.21 46,250 5,840 0
09/02/2007
16.41
 194,380 17.27 17.27 16.41 75,630 181,940 0
08/02/2007
17.27
 103,880 18.15 18.15 17.27 300 88,280 0
07/02/2007
18.15
 116,470 17.87 18.15 17.32 89,840 0 0
06/02/2007
17.87
 195,540 17.12 17.87 16.87 134,490 123,800 0
05/02/2007
17.12
 110,440 18.01 18.01 17.12 21,890 86,920 0
02/02/2007
18.01
 500,660 17.72 18.01 18.01 0 0 0
01/02/2007
17.72
 736,990 18.44 18.50 17.72 77,220 4,620 0
31/01/2007
18.44
 1,993,480 18.15 18.44 18.24 239,280 99,000 0
30/01/2007
18.15
 258,290 17.30 18.15 18.01 241,200 0 0
29/01/2007
17.30
 201,310 16.58 17.30 16.72 179,480 0 0
26/01/2007
16.58
 129,240 16.58 16.84 16.29 73,070 67,400 0
25/01/2007
16.58
 142,420 16.58 16.58 16.58 62,800 460 0
24/01/2007
16.58
 156,420 17.21 17.21 16.58 89,760 1,570 0
23/01/2007
17.21
 243,990 17.15 17.21 17.15 129,980 0 0
22/01/2007
17.15
 461,630 16.52 17.32 17.15 0 0 0
19/01/2007
16.52
 95,290 15.75 16.52 16.52 80,700 3,900 0
18/01/2007
15.75
 282,430 15.72 15.75 14.95 93,870 135,170 0
17/01/2007
15.72
 145,870 16.52 17.12 15.72 92,880 1,200 0
16/01/2007
16.52
 339,760 15.75 16.52 16.52 328,880 500 0
15/01/2007
15.75
 274,290 15.01 15.75 15.29 165,670 0 0
12/01/2007
15.01
 279,710 14.29 15.01 15.01 205,400 10,280 0
11/01/2007
14.29
 283,920 14.15 14.29 14.29 155,740 75,000 0
10/01/2007
14.15
 314,250 14.01 14.15 14.01 223,140 80,300 0
09/01/2007
14.01
 225,270 14.01 14.15 14.01 136,990 50,900 0
08/01/2007
14.01
 351,470 14.15 14.58 14.01 269,470 0 0
05/01/2007
14.15
 377,800 13.49 14.15 14.15 355,550 41,900 0
04/01/2007
13.49
 148,510 12.86 13.49 13.49 132,600 140 0
03/01/2007
12.86
 74,660 12.58 12.86 12.58 6,340 0 0
02/01/2007
12.58
 81,170 13.15 13.15 12.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |