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
(2024-08-21) 		1.80 1.35% 78,052,400 11,590,366 1,546.5
130
135.30
135.30
2 tháng
(2024-07-22) 		11.20 9.02% 182,016,900 15,683,221 2,082.7
118.60
135.30
135.30
3 tháng
(2024-06-24) 		3.20 2.42% 329,356,200 -11,693,267 -1,570.7
118.60
139.60
135.30
6 tháng
(2024-03-25) 		36.85 37.42% 592,191,700 -35,210,060 -4,849.2
94.14
139.60
135.30
12 tháng
(2023-09-26) 		54.55 67.55% 891,218,900 -35,716,138 -4,906.5
71.68
139.60
135.30
24 tháng
(2022-10-03) 		78.80 139.48% 1,178,469,900 -36,369,861 -4,962.0
48.35
139.60
135.30
36 tháng
(2021-10-06) 		78.76 139.31% 1,652,826,100 -33,808,919 -4,625.4
48.35
139.60
135.30
60 tháng
(2019-10-17) 		111.13 459.80% 2,707,929,580 -30,041,199 -4,201.3
17.22
139.60
135.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2018
16.93
 1,352,060 16.69 17.01 16.69 13,990 5,460 0.4
18/09/2018
16.69
 799,660 16.43 16.69 16.28 10 0 0.0
17/09/2018
16.43
 564,810 16.60 16.60 16.43 0 0 0
14/09/2018
16.60
 2,772,660 16.17 16.65 16.24 0 13,990 -0.6
13/09/2018
16.17
 646,170 16.04 16.36 16.10 0 0 0
12/09/2018
16.04
 477,500 16.08 16.28 16.04 1,800 0 0.1
11/09/2018
16.08
 562,280 15.85 16.10 15.85 0 0 0
10/09/2018
15.85
 367,280 16.02 16.10 15.85 0 0 0
07/09/2018
16.02
 508,770 15.78 16.02 15.78 0 2,700 -0.1
06/09/2018
15.78
 1,206,190 16.13 16.13 15.78 310,000 321,830 -0.5
05/09/2018
16.13
 843,460 16.43 16.47 16.02 0 700 -0.0
04/09/2018
16.43
 634,400 16.47 16.65 16.39 0 7,510 -0.3
31/08/2018
16.47
 1,027,280 16.45 16.73 16.43 0 310 -0.0
30/08/2018
16.45
 632,170 16.47 16.47 16.37 0 0 0
29/08/2018
16.47
 775,370 16.47 16.54 16.37 1,217,147 1,217,147 0
28/08/2018
16.47
 909,720 16.54 16.56 16.41 0 110 -0.0
27/08/2018
16.54
 808,140 16.56 16.58 16.47 100,790 100,790 0
24/08/2018
16.56
 629,740 16.54 16.58 16.36 0 0 0
23/08/2018
16.54
 1,004,880 16.41 16.58 16.43 0 0 0
22/08/2018
16.41
 1,152,700 16.28 16.51 16.28 0 1,360 -0.1
21/08/2018
16.28
 720,470 16.28 16.32 16.17 107,140 107,390 -0.0
20/08/2018
16.28
 955,270 16.21 16.51 16.08 0 0 0
17/08/2018
16.21
 928,050 16.02 16.21 16.02 0 0 0
16/08/2018: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2018
16.02
 1,378,580 15.95 16.02 15.82 0 0 0
15/08/2018
15.95
 1,658,080 16.13 16.27 15.91 0 0 0
14/08/2018
16.13
 1,601,310 15.82 16.15 15.87 30,000 30,000 0
13/08/2018
15.82
 1,038,760 15.69 15.91 15.69 35,000 35,000 0
10/08/2018
15.69
 797,270 15.58 15.82 15.55 0 0 0
09/08/2018
15.58
 1,232,720 15.47 15.73 15.49 0 0 0
08/08/2018
15.47
 764,020 15.27 15.51 15.25 0 0 0
07/08/2018
15.27
 645,810 15.38 15.40 15.20 0 420 -0.0
06/08/2018
15.38
 350,030 15.51 15.55 15.38 0 0 0
03/08/2018
15.51
 719,840 15.55 15.69 15.44 0 30 -0.0
02/08/2018
15.55
 726,710 15.29 15.55 15.15 0 860 -0.0
01/08/2018
15.29
 2,431,450 15.58 15.67 15.25 0 1,090 -0.0
31/07/2018
15.58
 1,591,210 15.76 15.84 15.58 100,000 100,260 -0.0
30/07/2018
15.76
 1,197,220 15.76 15.84 15.73 0 20 -0.0
27/07/2018
15.76
 1,291,840 15.49 15.98 15.49 0 0 0
26/07/2018
15.49
 717,640 15.44 15.65 15.33 0 14,270 -0.6
25/07/2018
15.44
 1,326,030 15.36 15.95 15.36 69,000 72,990 -0.2
24/07/2018
15.36
 1,167,460 15.29 15.45 15.07 251,100 251,100 0
23/07/2018
15.29
 1,111,700 15.15 15.55 15.24 0 0 0
20/07/2018
15.15
 851,350 15.47 15.47 15.02 219,000 219,000 0
19/07/2018
15.47
 753,150 15.62 15.62 15.36 70,000 70,000 0
18/07/2018
15.62
 1,096,080 15.25 15.62 15.25 100,000 103,830 -0.2
17/07/2018
15.25
 1,297,460 14.89 15.25 14.76 86,000 86,000 0
16/07/2018
14.89
 645,230 14.78 15.11 14.80 119,000 119,000 0
13/07/2018
14.78
 1,060,620 14.13 14.85 14.31 0 940 -0.0
12/07/2018
14.13
 684,480 14.27 14.44 14.02 86,000 86,010 -0.0
11/07/2018
14.27
 801,770 14.71 14.71 14.05 0 0 0
10/07/2018
14.71
 249,100 14.62 14.82 14.56 0 0 0
09/07/2018
14.62
 583,920 14.85 15.05 14.49 41,250 43,560 -0.1
06/07/2018
14.85
 913,260 14.38 15.18 14.16 610 0 0.0
05/07/2018
14.38
 711,240 14.56 14.60 14.02 3,820 0 0.2
04/07/2018
14.56
 980,200 14.20 14.56 14.02 1,180 0 0.0
03/07/2018
14.20
 1,351,030 14.64 14.80 14.20 0 610 -0.0
02/07/2018
14.64
 979,030 15.11 15.25 14.56 95,180 99,000 -0.2
29/06/2018
15.11
 759,780 15.47 15.65 15.11 0 1,180 -0.1
28/06/2018
15.47
 1,175,250 16.13 16.13 15.47 0 0 0
27/06/2018
16.13
 256,990 16.20 16.35 16.11 233,000 233,000 0
26/06/2018
16.20
 240,850 16.42 16.42 16.13 0 0 0
25/06/2018
16.42
 511,540 16.38 16.53 16.35 100,000 100,000 0
22/06/2018
16.38
 375,270 16.16 16.38 15.98 0 0 0
21/06/2018
16.16
 349,770 16.53 16.53 16.06 3,670 0 0.2
20/06/2018
16.53
 650,560 16.20 16.53 16.02 5,000 0 0.2
19/06/2018
16.20
 2,015,520 16.53 16.53 15.55 930,470 930,000 0.0
18/06/2018
16.53
 693,660 16.93 17.07 16.53 946,500 950,170 -0.2
15/06/2018
16.93
 442,100 16.97 17.00 16.84 10 5,000 -0.2
14/06/2018
16.97
 460,360 17.04 17.20 16.97 0 470 -0.0
13/06/2018
17.04
 452,120 16.86 17.07 16.75 189,000 189,000 0
12/06/2018
16.86
 1,257,200 17.29 17.29 16.64 20,000 20,000 0
11/06/2018
17.29
 721,890 17.46 17.46 17.29 0 0 0
08/06/2018
17.46
 1,050,890 17.40 17.55 17.29 10 0 0.0
07/06/2018
17.40
 1,138,280 17.66 17.80 17.37 10 0 0.0
06/06/2018
17.66
 1,017,540 17.40 17.66 17.22 200 0 0.0
05/06/2018
17.40
 1,347,750 17.20 17.51 17.18 275,000 275,000 0
04/06/2018
17.20
 1,150,670 16.91 17.28 16.87 1,500 10 0.1
01/06/2018
16.91
 1,291,490 16.75 17.00 16.64 0 200 -0.0
31/05/2018
16.75
 1,105,040 16.55 17.00 16.38 0 0 0
30/05/2018
16.55
 1,590,980 17.26 17.26 16.53 100,140 101,500 -0.1
29/05/2018
17.26
 2,350,500 16.57 17.55 16.33 120 0 0.0
28/05/2018
16.57
 2,034,970 17.80 17.80 16.57 103,500 103,500 0
25/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
25/05/2018
17.80
 788,360 18.36 18.57 17.80 183,740 183,760 -0.0
24/05/2018
18.36
 1,035,660 18.70 18.89 18.36 441,389 441,499 -0.0
23/05/2018
18.70
 1,077,080 18.42 18.82 18.36 100,000 100,000 0
22/05/2018
18.42
 1,101,490 18.82 18.98 18.36 1,231,399 1,231,519 -0.0
21/05/2018
18.82
 1,483,830 18.76 19.26 18.82 51,790 10 3.4
18/05/2018
18.76
 979,930 18.70 18.82 18.15 10 0 0.0
17/05/2018
18.70
 719,700 18.67 18.95 18.64 0 0 0
16/05/2018
18.67
 672,930 18.95 18.95 18.67 300,000 351,790 -3.2
15/05/2018
18.95
 910,810 19.01 19.13 18.82 27,099 27,089 0.0
14/05/2018
19.01
 2,012,550 18.36 19.04 18.39 22,050 20,470 0.1
11/05/2018
18.36
 1,169,610 17.99 18.36 17.90 300 0 0.0
10/05/2018
17.99
 1,546,130 18.02 18.33 17.90 0 10 -0.0
09/05/2018
18.02
 1,004,740 18.21 18.24 17.93 95,297 96,877 -0.1
08/05/2018
18.21
 1,114,210 18.39 18.39 18.15 365,000 365,300 -0.0
07/05/2018
18.39
 878,040 18.15 18.39 18.08 0 0 0
04/05/2018
18.15
 1,171,180 17.90 18.21 17.96 109,554 109,554 0
03/05/2018
17.90
 2,162,850 17.59 17.90 17.19 2,408,730 1,108,000 79.2
02/05/2018
17.59
 1,370,180 17.59 17.90 17.53 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |