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)
11/07/2019
19.66
 854,140 19.68 19.76 19.57 141,235 141,225 0.0
10/07/2019
19.68
 1,281,980 19.55 19.85 19.57 0 0 0
09/07/2019
19.55
 992,570 19.37 19.60 19.28 145,464 148,934 -0.2
08/07/2019
19.37
 1,303,050 19.49 19.62 19.26 120,000 120,000 0
05/07/2019
19.49
 1,137,770 19.64 19.66 19.41 0 0 0
04/07/2019
19.64
 1,275,800 19.57 19.74 19.57 8,750 0 0.4
03/07/2019
19.57
 1,275,860 19.62 19.62 19.47 600,260 598,700 0.1
02/07/2019
19.62
 1,600,280 19.70 19.87 19.51 1,783,346 1,783,346 0
01/07/2019
19.70
 2,551,280 19.03 19.70 19.20 0 8,750 -0.4
28/06/2019
19.03
 2,479,220 18.99 19.24 18.78 0 2,720 -0.1
27/06/2019
18.99
 1,221,860 19.30 19.30 18.95 143,420 143,420 0
26/06/2019
19.30
 1,014,470 19.45 19.45 19.28 636,580 636,580 0
25/06/2019
19.45
 3,269,450 18.88 19.47 18.74 20,000 20,000 0
24/06/2019
18.88
 726,160 18.99 19.01 18.88 0 0 0
21/06/2019
18.99
 872,460 18.99 19.07 18.93 0 0 0
20/06/2019
18.99
 1,356,030 18.68 18.99 18.68 0 0 0
19/06/2019
18.68
 530,820 18.42 18.70 18.49 690,000 691,420 -0.1
18/06/2019
18.42
 763,680 18.42 18.59 18.30 27,010 27,000 0.0
17/06/2019
18.42
 1,013,550 18.57 18.61 18.36 349,460 353,460 -0.2
14/06/2019
18.57
 559,800 18.63 18.78 18.57 0 0 0
13/06/2019
18.63
 856,270 18.84 18.86 18.61 50 10 0.0
12/06/2019
18.84
 1,284,520 18.91 19.07 18.82 28,750 28,750 0
11/06/2019
18.91
 1,296,500 18.86 19.07 18.78 11,790 0 0.5
10/06/2019
18.86
 1,227,340 18.91 19.11 18.74 0 50 -0.0
07/06/2019
18.91
 1,304,680 18.61 18.93 18.70 38,892 27,282 0.5
06/06/2019
18.61
 922,740 18.24 18.70 18.24 253,391 265,181 -0.5
05/06/2019
18.24
 500,100 18.11 18.36 18.19 190,010 190,000 0.0
04/06/2019
18.11
 537,160 18.19 18.28 18.09 50,000 61,610 -0.5
03/06/2019
18.19
 881,810 18.45 18.45 18.19 4,730 0 0.2
31/05/2019
18.45
 611,860 18.63 18.74 18.45 0 10 -0.0
30/05/2019
18.63
 986,450 18.45 18.70 18.36 0 0 0
29/05/2019
18.45
 1,505,300 18.76 18.76 18.40 0 4,730 -0.2
28/05/2019
18.76
 518,470 18.93 18.99 18.72 250,000 250,000 0
27/05/2019
18.93
 1,261,950 19.07 19.07 18.68 170,045 169,225 0.0
24/05/2019
19.07
 1,014,750 19.11 19.22 18.93 231,010 230,000 0.0
23/05/2019
19.11
 1,267,520 18.93 19.16 18.91 300,000 300,000 0
22/05/2019
18.93
 1,563,650 19.20 19.30 18.93 3,662,790 3,662,820 -0.0
21/05/2019
19.20
 1,016,530 18.93 19.26 18.97 36,320 31,000 0.2
20/05/2019
18.93
 1,792,130 18.59 18.95 18.61 100 0 0.0
17/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
17/05/2019
18.59
 1,487,590 18.50 18.82 18.53 0 790 -0.0
16/05/2019
18.50
 1,891,290 18.78 18.89 18.50 1,002,880 1,006,320 -0.2
15/05/2019
18.78
 1,539,940 18.70 18.85 18.67 690 100 0.0
14/05/2019
18.70
 1,560,830 18.44 18.93 18.29 0 0 0
13/05/2019
18.44
 850,540 18.26 18.55 18.26 10 2,880 -0.1
10/05/2019
18.26
 1,027,830 18.11 18.35 18.16 0 690 -0.0
09/05/2019
18.11
 860,940 18.50 18.50 18.11 80,500 80,000 0.0
08/05/2019
18.50
 959,020 18.52 18.52 18.26 530,910 530,000 0.0
07/05/2019
18.52
 1,094,880 18.16 18.52 18.27 1,652,930 150,000 78.3
06/05/2019
18.16
 1,455,140 18.63 18.63 18.05 0 500 -0.0
03/05/2019
18.63
 1,059,570 18.57 18.63 18.48 0 910 -0.0
02/05/2019
18.57
 885,020 18.46 18.70 18.50 0 0 0
26/04/2019
18.46
 864,950 18.18 18.54 18.18 54,910 20,000 1.8
25/04/2019
18.18
 970,660 18.09 18.31 18.05 0 0 0
24/04/2019
18.09
 855,130 17.85 18.13 17.92 5,920 0 0.3
23/04/2019
17.85
 549,400 17.85 18.05 17.70 196,410 229,910 -1.6
22/04/2019
17.85
 826,090 18.05 18.07 17.81 200 0 0.0
19/04/2019
18.05
 453,980 18.07 18.22 18.03 0 5,910 -0.3
18/04/2019
18.07
 975,930 18.07 18.35 17.90 0 1,410 -0.1
17/04/2019
18.07
 1,959,530 17.85 18.44 17.96 47,200 47,400 -0.0
16/04/2019
17.85
 907,000 17.96 17.96 17.70 30,000 30,000 0
12/04/2019
17.96
 875,090 17.51 18.03 17.46 95,830 95,750 0.0
11/04/2019
17.51
 359,910 17.47 17.70 17.46 20,000 20,000 0
10/04/2019
17.47
 731,100 17.62 17.62 17.42 4,650 0 0.2
09/04/2019
17.62
 1,011,680 17.81 18.07 17.62 1,080 80 0.0
08/04/2019
17.81
 452,660 17.81 17.88 17.68 0 0 0
05/04/2019
17.81
 615,200 17.81 17.85 17.68 900,000 904,640 -0.2
04/04/2019
17.81
 1,716,130 17.59 17.96 17.60 0 1,080 -0.1
03/04/2019
17.59
 1,034,100 17.14 17.59 17.14 4,160 0 0.2
02/04/2019
17.14
 1,354,480 17.06 17.40 17.06 0 0 0
01/04/2019
17.06
 327,500 16.95 17.10 16.95 282,000 282,000 0
29/03/2019
16.95
 446,750 16.82 16.99 16.88 129,580 131,160 -0.1
28/03/2019
16.82
 362,360 16.77 16.90 16.67 0 0 0
27/03/2019
16.77
 589,040 16.67 16.80 16.69 0 0 0
26/03/2019
16.67
 386,120 16.54 16.77 16.58 0 2,580 -0.1
25/03/2019
16.54
 633,520 16.78 16.78 16.47 830,968 830,968 0
22/03/2019
16.78
 687,690 16.80 16.91 16.78 2,282,758 2,277,758 0.2
21/03/2019
16.80
 825,740 16.93 17.06 16.80 1,100 0 0.1
20/03/2019
16.93
 797,270 17.03 17.10 16.86 0 0 0
19/03/2019
17.03
 914,720 17.21 17.25 17.03 20,000 25,000 -0.2
18/03/2019
17.21
 994,080 17.14 17.31 17.12 9,180 1,090 0.4
15/03/2019
17.14
 1,041,840 17.23 17.25 17.05 0 0 0
14/03/2019
17.23
 533,480 17.21 17.32 17.14 170,000 170,000 0
13/03/2019
17.21
 1,001,890 17.32 17.40 17.21 573,000 582,180 -0.4
12/03/2019
17.32
 1,930,870 16.58 17.32 16.67 0 0 0
11/03/2019
16.58
 364,520 16.64 16.71 16.56 20,000 20,000 0
08/03/2019
16.64
 693,180 16.67 16.69 16.56 720 0 0.0
07/03/2019
16.67
 374,340 16.62 16.77 16.62 0 0 0
06/03/2019
16.62
 695,230 16.73 16.80 16.56 0 0 0
05/03/2019
16.73
 824,300 16.77 16.84 16.69 0 720 -0.0
04/03/2019
16.77
 806,770 16.62 16.84 16.62 30,000 30,000 0
01/03/2019
16.62
 590,780 16.47 16.62 16.45 20,010 20,000 0.0
28/02/2019
16.47
 1,372,190 16.80 16.80 16.47 39,070 39,070 0
27/02/2019
16.80
 485,650 16.84 16.93 16.73 540 0 0.0
26/02/2019
16.84
 663,220 16.95 16.99 16.77 8,200 0 0.4
25/02/2019
16.95
 1,023,660 16.84 17.21 16.93 5,585,510 5,585,500 0.0
22/02/2019
16.84
 1,243,720 16.69 16.91 16.54 10 540 -0.0
21/02/2019
16.69
 749,950 16.71 16.73 16.51 0 8,200 -0.4
20/02/2019
16.71
 499,430 16.54 16.78 16.51 50,000 50,010 -0.0
19/02/2019
16.54
 1,470,880 16.54 16.82 16.51 3,590 10 0.2
18/02/2019
16.54
 306,310 16.47 16.62 16.43 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |