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)
29/11/2019
24.04
 739,370 23.87 24.21 23.79 0 20,000 -1.1
28/11/2019
23.87
 1,370,820 24.30 24.30 23.79 0 15,270 -0.9
27/11/2019
24.30
 812,280 24.34 24.47 24.25 0 0 0
26/11/2019
24.34
 968,690 24.13 24.38 24.21 25,000 25,000 0
25/11/2019
24.13
 1,087,990 23.87 24.30 23.79 0 0 0
22/11/2019
23.87
 1,625,820 23.87 24.34 23.66 0 0 0
21/11/2019
23.87
 3,303,950 24.21 24.34 23.83 0 0 0
20/11/2019
24.21
 2,291,760 24.85 24.85 24.13 0 0 0
19/11/2019
24.85
 1,059,770 24.51 24.85 24.51 0 0 0
18/11/2019
24.51
 2,794,920 24.98 25.06 24.34 1,500 0 0.1
15/11/2019
24.98
 2,568,040 24.85 25.06 24.60 0 0 0
14/11/2019
24.85
 4,799,390 25.79 26.00 24.51 250,000 250,000 0
13/11/2019
25.79
 1,333,940 26.00 26.13 25.79 4,542,685 4,544,185 -0.1
12/11/2019
26.00
 2,842,650 25.58 26.13 25.58 70 0 0.0
11/11/2019
25.58
 2,180,490 25.41 25.83 25.36 1,000 0 0.1
08/11/2019
25.41
 1,219,540 25.36 25.49 25.24 590 0 0.0
07/11/2019
25.36
 1,438,030 25.36 25.53 25.24 10 70 -0.0
06/11/2019
25.36
 1,551,610 25.49 25.75 25.36 30,000 31,000 -0.1
05/11/2019
25.49
 1,239,520 25.53 25.62 25.32 1,554,750 1,555,340 92.8
04/11/2019
25.53
 5,811,560 24.94 25.79 25.02 820 0 0.0
01/11/2019
24.94
 1,732,950 24.68 25.02 24.55 1,100 0 0.1
31/10/2019
24.68
 1,263,390 24.64 25.02 24.64 70,200 40,000 1.9
30/10/2019
24.64
 1,102,070 24.68 24.77 24.55 496,990 492,120 0.3
29/10/2019
24.68
 953,020 24.77 24.85 24.64 60,000 51,100 0.5
28/10/2019
24.77
 1,494,820 24.72 25.06 24.64 28,610 50,200 -1.3
25/10/2019
24.72
 1,355,310 24.81 24.94 24.60 20,000 25,690 -0.3
24/10/2019
24.81
 2,233,890 24.04 24.81 24.04 28,160 38,160 -0.6
23/10/2019
24.04
 747,810 24.00 24.30 23.87 0 8,610 -0.5
22/10/2019
24.00
 1,534,380 24.08 24.13 23.74 3,000 0 0.2
21/10/2019
24.08
 1,260,490 24.34 24.47 24.00 301,710 284,020 1.0
18/10/2019
24.34
 1,447,340 24.17 24.55 24.13 25,950 0 1.6
17/10/2019
24.17
 1,621,590 24.51 24.51 24.13 20,000 3,000 1.1
16/10/2019
24.51
 829,050 24.47 24.72 24.47 214,410 229,690 -0.9
15/10/2019
24.47
 663,910 24.60 24.64 24.47 120,910 145,950 -1.4
14/10/2019
24.60
 2,231,030 24.08 24.81 24.21 121,400 141,400 -1.2
11/10/2019
24.08
 794,420 24.04 24.25 24.04 0 2,410 -0.1
10/10/2019
24.04
 808,000 24.04 24.30 24.04 0 910 -0.1
09/10/2019
24.04
 937,530 23.91 24.30 23.79 5,000 0 0.3
08/10/2019
23.91
 1,337,220 23.66 23.96 23.53 0 0 0
07/10/2019
23.66
 2,371,810 24.21 24.38 23.66 700 1,830 -0.1
04/10/2019
24.21
 1,271,210 24.38 24.51 24.17 3,140 5,000 -0.1
03/10/2019
24.38
 2,804,850 24.38 24.47 24.04 0 0 0
02/10/2019
24.38
 2,439,020 24.94 24.98 24.38 96,160 96,840 -0.0
01/10/2019
24.94
 1,644,130 24.60 24.94 24.55 940 3,140 -0.1
30/09/2019
24.60
 2,199,170 24.94 25.36 24.60 171,800 170,000 0.1
27/09/2019
24.94
 2,510,520 24.60 25.06 24.47 0 20 -0.0
26/09/2019
24.60
 992,640 24.47 24.72 24.38 30,661 31,231 -0.0
25/09/2019
24.47
 1,442,410 23.96 24.47 23.91 2,010 1,800 0.0
24/09/2019
23.96
 2,537,600 24.08 24.30 23.79 1,500,010 1,500,000 0.0
23/09/2019
24.08
 2,313,090 24.81 24.85 24.08 1,511,980 1,507,660 0.3
20/09/2019
24.81
 1,396,120 24.64 25.06 24.55 640 2,000 -0.1
19/09/2019
24.64
 1,432,730 24.04 24.64 23.96 0 0 0
18/09/2019
24.04
 2,592,910 24.55 24.68 24.00 1,465,954 1,470,644 -0.3
17/09/2019
24.55
 1,194,690 24.60 24.77 24.34 478,187 421,827 3.5
16/09/2019
24.60
 1,339,560 24.21 24.72 24.17 1,190 0 0.1
13/09/2019
24.21
 2,123,900 24.08 24.47 24.00 2,727,500 2,727,500 0
12/09/2019
24.08
 3,799,910 23.06 24.08 23.19 0 57,000 -3.2
11/09/2019
23.06
 1,179,670 23.02 23.10 22.76 70,200 71,390 -0.1
10/09/2019
23.02
 1,731,610 22.93 23.19 22.85 50,000 50,000 0
09/09/2019
22.93
 2,507,800 22.55 23.19 22.38 790 0 0.0
06/09/2019
22.55
 1,142,710 22.42 22.68 22.29 0 0 0
05/09/2019
22.42
 1,243,680 22.68 22.81 22.42 304,547 304,547 0
04/09/2019
22.68
 1,655,300 22.89 23.10 22.59 52,590 50,790 0.1
03/09/2019
22.89
 1,360,230 22.63 23.02 22.59 67,681 67,681 0
30/08/2019
22.63
 708,360 22.46 22.76 22.55 50,000 50,000 0
29/08/2019
22.46
 972,940 22.21 22.51 22.12 395,475 398,065 -0.1
28/08/2019
22.21
 1,537,860 22.51 22.68 22.21 279,764 279,734 0.0
27/08/2019
22.51
 1,566,370 22.89 23.15 22.51 0 0 0
26/08/2019
22.89
 1,756,160 23.19 23.19 22.81 100,000 100,000 0
23/08/2019
23.19
 1,868,200 22.59 23.19 22.42 6,460 30 0.3
22/08/2019
22.59
 1,892,640 22.85 23.15 22.55 0 0 0
21/08/2019
22.85
 1,808,020 23.02 23.23 22.76 1,600,010 1,600,000 0.0
20/08/2019
23.02
 2,277,750 22.34 23.02 22.34 700 6,460 -0.3
19/08/2019
22.34
 2,849,780 22.17 22.46 21.82 43,300 40,000 0.2
16/08/2019
22.17
 4,531,020 22.59 23.49 22.17 0 0 0
15/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
15/08/2019
22.59
 2,223,880 22.25 22.59 21.91 20 700 -0.0
14/08/2019
22.25
 2,205,370 21.96 22.46 22.08 80 3,300 -0.2
13/08/2019
21.96
 2,237,980 21.87 22.25 21.62 458,190 450,120 0.4
12/08/2019
21.87
 1,817,920 21.37 22.00 21.21 3,751,090 3,749,320 0.1
09/08/2019
21.37
 1,751,680 21.04 21.50 20.91 0 80 -0.0
08/08/2019
21.04
 2,085,510 20.81 21.16 20.85 10 8,070 -0.4
07/08/2019
20.81
 1,246,410 20.47 20.81 20.47 0 1,790 -0.1
06/08/2019
20.47
 1,304,570 20.49 20.62 20.16 495,193 493,003 0.1
05/08/2019
20.49
 2,322,100 20.41 20.83 20.41 11,850 0 0.6
02/08/2019
20.41
 1,451,900 20.22 20.49 20.01 756,933 747,523 0.5
01/08/2019
20.22
 965,060 20.24 20.33 20.16 22,260 22,270 -0.0
31/07/2019
20.24
 1,111,880 19.99 20.24 19.87 50,000 61,850 -0.6
30/07/2019
19.99
 2,092,220 20.33 20.33 19.95 890 9,410 -0.4
29/07/2019
20.33
 1,130,450 20.41 20.41 20.16 277,182 279,032 -0.1
26/07/2019
20.41
 1,043,020 20.35 20.41 20.22 100 0 0.0
25/07/2019
20.35
 1,157,100 20.33 20.47 20.29 30,240 30,890 -0.0
24/07/2019
20.33
 1,952,770 20.41 20.66 20.33 264,410 263,930 0.0
23/07/2019
20.41
 948,550 20.22 20.41 20.12 92,120 92,220 -0.0
22/07/2019
20.22
 1,755,780 20.16 20.35 20.06 0 230 -0.0
19/07/2019
20.16
 2,811,560 19.57 20.20 19.62 0 890 -0.0
18/07/2019
19.57
 1,035,440 19.68 19.70 19.57 25,000 20,000 0.2
17/07/2019
19.68
 1,292,630 19.78 19.87 19.66 7,190 0 0.3
16/07/2019
19.78
 1,160,000 19.78 19.99 19.76 10 0 0.0
15/07/2019
19.78
 1,176,060 19.66 19.89 19.60 0 5,000 -0.2
12/07/2019
19.66
 1,241,970 19.66 19.85 19.57 3,470 7,190 -0.2

Chính sách bảo mật | Điều khoản sử dụng |