CTCP FPT (fpt)

135.30
0.10
(0.07%)
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
(2024-08-20) 		3.70 2.81% 78,074,100 12,721,152 1,695.9
130
135.20
135.20
2 tháng
(2024-07-22) 		11.10 8.94% 178,297,200 15,839,107 2,103.9
118.60
135.20
135.20
3 tháng
(2024-06-21) 		-0.90 -0.66% 333,289,800 -13,213,828 -1,776.5
118.60
139.60
135.20
6 tháng
(2024-03-25) 		36.75 37.32% 588,472,000 -35,054,174 -4,828.0
94.14
139.60
135.20
12 tháng
(2023-09-25) 		53.76 66.01% 889,596,300 -35,522,752 -4,881.7
71.68
139.60
135.20
24 tháng
(2022-09-30) 		76.13 128.90% 1,176,860,100 -36,211,893 -4,940.6
48.35
139.60
135.20
36 tháng
(2021-10-05) 		78.66 139.13% 1,650,499,200 -33,660,133 -4,604.9
48.35
139.60
135.20
60 tháng
(2019-10-16) 		110.69 451.60% 2,705,038,930 -29,900,593 -4,181.0
17.22
139.60
135.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
25.50
 1,563,010 25.76 25.76 25.45 20,000 20,000 0
16/09/2020
25.76
 1,918,130 25.50 25.91 25.50 0 0 0
15/09/2020
25.50
 1,906,730 25.15 25.50 25.15 0 870 -0.0
14/09/2020
25.15
 1,127,400 25.07 25.25 25.04 0 4,550 -0.2
11/09/2020
25.07
 872,160 25.09 25.09 24.92 0 0 0
10/09/2020
25.09
 1,005,950 25.09 25.40 25.04 0 1,400 -0.1
09/09/2020
25.09
 1,490,820 25.25 25.25 24.79 0 0 0
08/09/2020
25.25
 1,628,870 24.74 25.25 24.74 0 1,900 -0.1
07/09/2020
24.74
 2,270,970 25.50 25.50 24.74 0 0 0
04/09/2020
25.50
 1,538,510 25.71 25.71 25.25 10 0 0.0
03/09/2020
25.71
 2,281,510 25.45 25.76 25.45 32,828 25,938 0.3
01/09/2020
25.45
 1,757,410 25.25 25.76 25.17 44,240 44,240 0
31/08/2020
25.25
 1,940,640 25.45 25.66 25.17 0 10 -0.0
28/08/2020
25.45
 4,009,380 25.43 26.06 25.45 404,660 411,550 -0.4
27/08/2020
25.43
 3,724,990 24.69 25.55 24.61 0 14,860 -0.7
26/08/2020
24.69
 1,328,990 24.92 24.92 24.58 134,490 134,490 0
25/08/2020
24.92
 3,304,670 24.71 24.97 24.76 600,400 600,000 0.0
24/08/2020
24.71
 3,540,210 24.18 24.79 24.41 0 0 0
21/08/2020
24.18
 1,260,210 24.00 24.23 24.07 0 0 0
20/08/2020
24.00
 1,824,430 23.90 24.20 23.90 600,000 600,400 -0.0
19/08/2020
23.90
 877,190 23.90 24.00 23.79 0 0 0
18/08/2020
23.90
 625,200 23.97 24.05 23.87 10 0 0.0
17/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2020
23.97
 1,048,820 23.87 23.97 23.72 0 1,080 -0.1
14/08/2020
23.87
 1,633,770 23.95 24.07 23.70 0 0 0
13/08/2020
23.95
 1,709,100 23.72 23.95 23.72 0 10 -0.0
12/08/2020
23.72
 1,233,230 23.47 23.72 23.42 9,980 0 0.5
11/08/2020
23.47
 1,209,690 23.57 23.70 23.47 1,370 0 0.1
10/08/2020
23.57
 1,160,370 23.52 23.87 23.52 0 0 0
07/08/2020
23.52
 1,283,690 23.37 23.87 23.37 0 21,320 -1.0
06/08/2020
23.37
 1,153,660 23.47 23.60 23.32 3,490 1,370 0.1
05/08/2020
23.47
 1,328,520 23.25 23.55 23.10 200,270 200,270 0
04/08/2020
23.25
 1,051,310 22.92 23.37 23.07 0 340 -0.0
03/08/2020
22.92
 1,392,200 22.22 22.92 22.22 0 3,490 -0.2
31/07/2020
22.22
 1,106,250 22.55 22.57 21.97 0 0 0
30/07/2020
22.55
 612,240 22.25 22.55 22.27 81,780 81,780 0
29/07/2020
22.25
 1,554,200 22.82 22.82 21.87 0 0 0
28/07/2020
22.82
 1,953,510 21.82 22.87 22.05 0 0 0
27/07/2020
21.82
 3,274,350 22.92 22.92 21.77 20 0 0.0
24/07/2020
22.92
 3,170,540 23.85 23.85 22.67 300 0 0.0
23/07/2020
23.85
 918,630 23.67 23.85 23.52 30,740 20,000 0.5
22/07/2020
23.67
 817,890 23.87 23.97 23.62 4,890 20 0.2
21/07/2020
23.87
 940,230 23.67 23.95 23.60 0 300 -0.0
20/07/2020
23.67
 2,049,680 24.02 24.07 23.65 40 10,730 -0.5
17/07/2020
24.02
 1,313,100 24.27 24.27 24.02 2,450 4,890 -0.1
16/07/2020
24.27
 1,060,530 24.27 24.35 24.17 1,580 0 0.1
15/07/2020
24.27
 1,516,540 24.25 24.45 24.17 1,030 40 0.0
14/07/2020
24.25
 1,549,540 24.30 24.40 24.12 800,020 802,450 -0.1
13/07/2020
24.30
 2,662,490 23.87 24.45 23.85 1,316,210 1,317,330 -0.1
10/07/2020
23.87
 1,164,310 24.15 24.15 23.72 4,307,750 4,308,780 -0.0
09/07/2020
24.15
 2,298,900 23.82 24.17 23.87 800,000 800,020 -0.0
08/07/2020
23.82
 1,472,610 23.70 23.92 23.62 0 460 -0.0
07/07/2020
23.70
 2,739,150 23.37 23.92 23.47 40,700 40,700 0
06/07/2020
23.37
 1,089,910 23.10 23.45 23.12 1,093,158 1,093,048 0.0
03/07/2020
23.10
 529,760 23.05 23.22 23.02 164,595 146,965 0.8
02/07/2020
23.05
 539,160 23.07 23.12 22.95 0 8,980 -0.4
01/07/2020
23.07
 866,660 22.80 23.12 22.87 8,115,332 8,115,442 -0.0
30/06/2020
22.80
 1,594,210 23.00 23.17 22.67 0 23,070 -1.1
29/06/2020
23.00
 1,281,220 23.40 23.40 22.90 0 290 -0.0
26/06/2020
23.40
 602,880 23.37 23.55 23.32 0 290 -0.0
25/06/2020
23.37
 730,810 23.57 23.57 23.27 0 0 0
24/06/2020
23.57
 607,000 23.75 23.95 23.50 0 0 0
23/06/2020
23.75
 1,693,730 23.47 24.17 23.35 0 0 0
22/06/2020
23.47
 787,180 23.47 23.47 23.40 146,965 146,965 0
19/06/2020
23.47
 745,470 23.27 23.47 23.27 406,074 405,414 0.0
18/06/2020
23.27
 822,980 23.15 23.32 23.05 0 0 0
17/06/2020
23.15
 788,630 23.27 23.35 23.10 400,000 400,000 0
16/06/2020
23.27
 1,100,730 22.97 23.37 23.12 61,600 73,390 -0.5
15/06/2020
22.97
 1,207,500 23.47 23.97 22.92 20,000 20,000 0
12/06/2020
23.47
 3,145,450 22.97 23.47 22.47 31,000 30,000 0.0
11/06/2020
22.97
 4,278,060 24.37 24.37 22.97 350,000 351,000 -0.0
10/06/2020
24.37
 1,307,540 24.45 24.47 24.17 27,520 30,020 -0.1
09/06/2020
24.45
 1,491,540 24.64 24.79 24.42 21,990 22,890 -0.0
08/06/2020
24.64
 4,113,250 24.32 24.97 24.47 22,390 21,890 0.0
05/06/2020
24.32
 1,236,200 24.17 24.32 24.05 460,168 454,108 0.3
04/06/2020
24.17
 1,260,060 24.30 24.42 24.17 70,100 74,290 -0.2
03/06/2020
24.30
 1,893,060 23.97 24.45 23.92 21,890 22,390 -0.0
02/06/2020
23.97
 1,456,730 24.12 24.22 23.97 46,890 59,750 -0.6
01/06/2020
24.12
 1,298,150 23.95 24.15 23.97 322,340 325,550 -0.2
29/05/2020
23.95
 1,346,170 23.97 24.02 23.72 21,890 21,890 0
28/05/2020
23.97
 1,194,380 23.97 24.27 23.97 21,890 21,890 0
27/05/2020
23.97
 2,098,580 24.37 24.67 23.97 21,890 21,890 0
26/05/2020
24.37
 1,615,680 24.20 24.37 24.15 21,890 21,890 0
25/05/2020
24.20
 2,033,000 24.20 24.27 23.87 80,000 81,520 3.8
22/05/2020
24.20
 1,731,720 24.62 24.62 24.20 0 0 0
21/05/2020
24.62
 2,007,060 24.42 24.62 24.40 0 0 0
20/05/2020
24.42
 1,245,380 24.59 24.59 24.25 2,970 0 0.1
19/05/2020
24.59
 2,879,030 24.15 24.82 24.27 3,630 0 0.2
18/05/2020
24.15
 2,000,950 23.97 24.15 23.67 20,000 20,000 0
15/05/2020
23.97
 2,430,890 24.32 24.42 23.85 20 2,970 -0.1
14/05/2020
24.32
 2,597,400 24.64 24.64 24.22 1,143,795 1,143,995 -0.0
13/05/2020: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
13/05/2020
24.64
 6,853,810 23.19 24.74 23.67 21,870 20,000 0.1
12/05/2020
23.19
 2,828,190 23.02 23.19 22.85 20,020 20,020 0
11/05/2020
23.02
 2,119,430 22.89 23.19 22.72 60,000 63,430 -0.2
08/05/2020
22.89
 3,585,320 22.81 23.49 22.85 10,150 1,870 0.4
07/05/2020
22.81
 2,030,720 22.55 22.81 22.34 60,000 60,020 -0.0
06/05/2020
22.55
 3,470,150 21.70 22.63 21.74 721,850 721,850 0
05/05/2020
21.70
 677,990 21.53 21.74 21.48 0 10,150 -0.5
04/05/2020
21.53
 895,530 21.65 21.70 21.23 95,596 95,596 0
29/04/2020
21.65
 1,349,230 21.61 21.91 21.53 0 0 0
28/04/2020
21.61
 974,310 21.61 21.65 21.40 225,000 225,000 0

Chính sách bảo mật | Điều khoản sử dụng |