CTCP FPT (fpt)

133.90
-2.10
(-1.54%)
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
(2024-10-16) 		-2.40 -1.76% 66,444,900 -4,860,583 -656.7
132.60
138.30
133.90
2 tháng
(2024-09-16) 		2.80 2.14% 141,902,800 1,812,417 240.1
131.10
141.70
133.90
3 tháng
(2024-08-19) 		3.40 2.61% 207,374,300 12,730,317 1,694.5
130
141.70
133.90
6 tháng
(2024-05-20) 		19.04 16.57% 610,218,200 -41,915,491 -5,615.4
113.91
141.70
133.90
12 tháng
(2023-11-21) 		54.53 68.71% 913,408,300 -43,420,506 -5,808.9
78.33
141.70
133.90
24 tháng
(2022-11-28) 		79.38 145.61% 1,250,420,700 -44,322,745 -5,894.9
54.52
141.70
133.90
36 tháng
(2021-12-01) 		75.09 127.67% 1,683,393,300 -41,692,598 -5,548.6
48.35
141.70
133.90
60 tháng
(2019-12-12) 		109.60 451.09% 2,764,604,670 -38,056,938 -5,229.5
17.22
141.70
133.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2021
56.84
 3,124,600 55.34 56.84 55.28 50,400 50,600 -0.0
01/09/2021
55.34
 1,353,300 55.34 55.70 55.16 240,000 247,300 -0.7
31/08/2021
55.34
 1,952,500 55.22 55.82 55.10 3,700 8,000 -0.4
30/08/2021
55.22
 1,494,800 55.10 55.70 55.16 167,067 166,067 0.1
27/08/2021
55.10
 1,896,200 54.74 55.10 54.26 449,600 449,600 0
26/08/2021
54.74
 1,758,700 55.04 55.64 54.62 240,000 243,700 -0.3
25/08/2021
55.04
 1,344,000 55.04 55.34 54.50 9,800 1,000 0.8
24/08/2021
55.04
 3,081,500 54.50 55.10 53.84 13,200 0 1.2
23/08/2021
54.50
 3,436,600 55.58 55.58 54.50 1,195,600 1,194,600 0.1
20/08/2021
55.58
 4,349,300 56.60 56.72 54.56 0 30,800 -2.9
19/08/2021
56.60
 2,721,600 56.30 56.90 56.18 471,000 454,100 1.6
18/08/2021
56.30
 1,951,000 56.18 56.84 56.18 65,100 65,000 0.0
17/08/2021
56.18
 2,801,700 56.66 56.66 56.00 452,400 452,400 0
16/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2021
56.66
 1,906,800 56.30 57.02 56.54 114,300 175,500 -5.8
13/08/2021
56.30
 3,618,700 55.59 56.30 55.11 514,700 515,600 0
12/08/2021
55.59
 8,399,400 56.95 56.95 55.35 524,800 524,800 0
11/08/2021
56.95
 4,883,200 57.96 57.96 56.95 914,900 917,400 -0.2
10/08/2021
57.96
 2,680,700 57.78 58.31 57.84 300,000 300,200 -0.0
09/08/2021
57.78
 2,934,500 57.25 57.90 56.83 855,800 797,000 5.7
06/08/2021
57.25
 3,413,900 57.25 57.60 56.77 500 0 0.0
05/08/2021
57.25
 2,485,600 56.65 57.48 56.24 3,300 3,000 0.0
04/08/2021
56.65
 2,818,400 56.77 57.01 56.24 7,600 58,800 -4.9
03/08/2021
56.77
 3,607,200 56.65 56.89 56.12 0 500 -0.0
02/08/2021
56.65
 4,275,900 55.71 57.25 55.71 4,500 3,300 0.1
30/07/2021
55.71
 4,525,900 55.35 56.18 55.00 3,074,300 3,079,400 -0.5
29/07/2021
55.35
 3,712,900 54.52 55.65 54.34 153,800 150,300 0.3
28/07/2021
54.52
 3,346,700 55.23 55.53 54.34 6,300 4,500 0.2
27/07/2021
55.23
 5,007,000 55.53 56.24 54.82 1,727,600 1,730,100 -0.2
26/07/2021
55.53
 5,773,100 53.63 55.65 53.45 1,674,500 1,678,000 -0.3
23/07/2021
53.63
 6,755,700 52.98 55.05 52.57 994,600 996,300 -0.2
22/07/2021
52.98
 4,445,600 51.32 53.10 51.08 29,971 29,971 0
21/07/2021
51.32
 3,369,200 51.44 52.09 51.02 579,900 595,700 -1.4
20/07/2021
51.44
 2,553,700 50.19 51.44 49.72 1,088,300 1,093,000 -0.4
19/07/2021
50.19
 3,288,800 51.44 51.44 50.08 340,000 340,000 0
16/07/2021
51.44
 2,285,700 50.61 52.15 50.67 0 0 0
15/07/2021
50.61
 2,714,600 50.49 51.32 50.19 20,000 20,000 0
14/07/2021
50.49
 2,433,500 51.56 51.91 50.19 173,700 173,700 0
13/07/2021
51.56
 2,207,400 51.02 51.74 50.37 427,500 427,500 0
12/07/2021
51.02
 6,764,400 53.16 53.16 49.54 851,500 853,500 -0.2
09/07/2021
53.16
 2,947,000 53.22 54.52 52.62 1,341,900 1,341,900 0
08/07/2021
53.22
 2,375,400 53.63 53.63 52.74 241,922 253,122 0
07/07/2021
53.63
 4,910,200 51.56 53.93 50.37 127,230 130,190 -2.6
06/07/2021
51.56
 2,640,500 54.94 55.11 51.56 1,186,100 1,183,600 0.2
05/07/2021
54.94
 2,934,200 54.46 56.30 53.93 3,471,428 3,469,928 -0.1
02/07/2021
54.46
 3,873,500 52.68 54.82 52.68 43,100 35,400 0.7
01/07/2021
52.68
 1,700,100 52.15 52.68 52.15 0 0 0
30/06/2021
52.15
 1,651,100 52.51 52.80 52.15 52,333 52,583 -0.2
29/06/2021
52.51
 4,897,800 50.79 52.74 51.14 677,500 682,200 -0.4
28/06/2021
50.79
 1,858,800 50.49 51.02 50.61 4,900 5,100 -0.0
25/06/2021
50.49
 1,503,400 50.19 50.61 49.90 0 29,400 -2.5
24/06/2021
50.19
 1,657,800 50.31 50.31 49.72 553,400 553,400 -0.0
23/06/2021
50.31
 1,599,900 50.61 50.73 49.84 1,510,400 1,515,400 -0.4
22/06/2021
50.61
 1,760,300 50.73 51.32 50.61 1,415,000 1,415,000 0
21/06/2021
50.73
 3,878,300 49.66 51.14 49.31 5,800 3,400 0.2
18/06/2021
49.66
 1,681,700 48.95 49.90 49.01 23,700 31,700 -0.7
17/06/2021
48.95
 2,236,400 49.25 49.25 48.65 0 0 0
16/06/2021
49.25
 2,462,000 49.31 50.14 49.01 312,400 332,000 -1.6
15/06/2021
49.31
 1,778,700 49.66 50.08 49.31 200 3,800 -0.3
14/06/2021
49.66
 2,547,600 49.48 50.14 49.19 1,966,576 1,966,576 0
11/06/2021
49.48
 2,359,600 48.54 49.72 48.18 80,000 80,000 0
10/06/2021
48.54
 2,214,900 48.42 48.89 48.00 363,656 363,856 -0.0
09/06/2021
48.42
 3,576,100 47.88 48.65 46.82 0 0 0
08/06/2021
47.88
 3,486,000 49.01 49.19 47.77 1,400,000 1,400,000 0
07/06/2021
49.01
 3,711,200 50.19 50.19 48.00 560,000 558,600 0.1
04/06/2021
50.19
 3,820,600 50.49 50.49 49.66 200,000 200,000 0
03/06/2021
50.49
 3,190,800 50.67 50.67 49.96 1,304,970 1,304,970 0
02/06/2021
50.67
 3,053,900 51.62 51.85 50.37 2,186,105 2,187,605 -0.1
01/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/06/2021
51.62
 3,495,000 49.93 52.45 51.56 0 0 0
31/05/2021
49.93
 3,237,700 48.35 49.99 48.30 898,106 898,106 0
28/05/2021
48.35
 1,874,300 47.84 48.46 47.79 1,000 0 0.1
27/05/2021
47.84
 1,745,800 48.61 48.66 47.69 122,912 122,912 0
26/05/2021
48.61
 1,992,800 47.84 48.71 47.79 1,229,124 1,229,124 0
25/05/2021
47.84
 2,156,300 47.69 48.56 47.33 700 1,100 -0.0
24/05/2021
47.69
 2,669,500 47.84 47.89 46.98 750,400 750,400 0
21/05/2021
47.84
 3,222,700 48.71 49.27 47.44 3,664,800 3,667,500 -0.3
20/05/2021
48.71
 3,523,900 46.31 48.71 46.11 601,732 602,432 -0.1
19/05/2021
46.31
 2,876,300 44.38 46.47 44.27 20,000 20,000 0
18/05/2021
44.38
 2,133,500 43.71 44.58 43.97 120,800 117,900 0.3
17/05/2021
43.71
 1,744,500 43.25 44.17 43.46 2,562,100 27,200 229.9
14/05/2021
43.25
 1,858,700 42.84 43.97 42.90 52,500 52,000 0.0
13/05/2021
42.84
 2,558,300 43.56 43.56 42.84 210,900 213,900 -0.3
12/05/2021
43.56
 1,844,500 43.46 43.56 43.00 20,900 23,900 -0.3
11/05/2021
43.46
 2,078,700 43.76 44.17 43.46 205,300 207,800 -0.2
10/05/2021
43.76
 4,504,300 42.33 43.87 42.33 77,000 80,200 -0.3
07/05/2021
42.33
 2,705,900 42.18 42.84 41.98 45,000 46,000 -0.1
06/05/2021
42.18
 1,969,000 42.28 42.59 41.93 0 0 0
05/05/2021
42.28
 2,321,300 42.28 43.10 42.18 25,900 25,900 0
04/05/2021
42.28
 2,362,100 41.26 42.59 40.80 106,360 106,360 0
29/04/2021
41.26
 2,095,500 41.21 41.72 41.21 133,400 133,400 0
28/04/2021
41.21
 1,366,700 41.16 41.47 40.86 360,949 366,449 -0.4
27/04/2021
41.16
 1,287,100 41.31 41.52 40.86 525,000 525,000 0
26/04/2021
41.31
 2,551,300 42.33 42.33 41.06 565,000 565,000 0
23/04/2021
42.33
 3,166,400 40.80 42.33 40.65 40,000 45,500 -0.4
22/04/2021
40.80
 2,271,200 42.28 42.79 40.80 153,600 153,000 0
20/04/2021
42.28
 4,742,800 41.57 43.30 41.62 302,860 302,860 0
19/04/2021
41.57
 2,380,800 40.65 41.57 40.55 1,169,900 1,169,900 0
16/04/2021
40.65
 2,194,600 40.80 41.42 40.19 401,000 401,600 -0.0
15/04/2021
40.80
 2,096,200 41.31 41.52 40.70 0 0 0
14/04/2021
41.31
 2,530,600 41.16 41.31 40.55 0 3,300 -0.3
13/04/2021
41.16
 2,038,100 41.88 41.93 41.06 1,381,200 1,381,200 0

Chính sách bảo mật | Điều khoản sử dụng |