CTCP FPT (fpt)

133.90
0
(0%)
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
(2024-10-23) 		-0.30 -0.22% 78,094,900 -8,376,844 -1,101.7
130
138.30
133.90
2 tháng
(2024-09-23) 		-0.10 -0.07% 150,927,200 -5,487,044 -710.7
130
141.70
133.90
3 tháng
(2024-08-26) 		2.40 1.83% 216,784,400 3,415,656 476.6
130
141.70
133.90
6 tháng
(2024-05-27) 		19.21 16.75% 611,069,000 -41,524,252 -5,535.1
114.69
141.70
133.90
12 tháng
(2023-11-28) 		55.22 70.19% 929,235,800 -47,976,967 -6,395.3
78.68
141.70
133.90
24 tháng
(2022-12-05) 		76.45 133.06% 1,269,174,300 -48,875,806 -6,480.9
55.76
141.70
133.90
36 tháng
(2021-12-08) 		76.64 133.86% 1,701,964,600 -46,235,359 -6,133.7
48.35
141.70
133.90
60 tháng
(2019-12-19) 		110.11 462.94% 2,784,412,180 -42,609,199 -5,815.6
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)
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
27/04/2018
17.59
 1,597,710 16.97 17.71 16.94 41,230 24,630 0.9
26/04/2018
16.97
 2,031,810 17.41 17.81 16.97 905,150 902,800 0.1
24/04/2018
17.41
 1,850,860 17.90 18.05 17.31 0 2,300 -0.1
23/04/2018
17.90
 1,461,440 18.92 19.04 17.65 123,074 139,674 -1.0
20/04/2018
18.92
 972,550 18.73 18.98 18.61 128,310 129,450 -0.1
19/04/2018
18.73
 2,377,390 19.13 19.16 18.73 0 0 0
18/04/2018
19.13
 1,247,240 19.13 19.41 19.10 180,000 180,000 0
17/04/2018
19.13
 1,105,060 18.86 19.13 18.79 829,130 820,330 0.5
16/04/2018
18.86
 1,181,050 19.13 19.26 18.79 10 0 0.0
13/04/2018
19.13
 2,146,710 19.63 19.72 19.13 202,500 200,000 0.2
12/04/2018
19.63
 1,321,110 19.44 19.63 19.16 0 10,000 -0.6
11/04/2018
19.44
 3,296,390 19.87 20.18 19.44 728,800 725,010 0.2
10/04/2018
19.87
 4,490,010 19.57 20.12 19.60 298,500 272,490 1.7
09/04/2018
19.57
 1,502,210 19.35 19.63 19.32 1,200 0 0.1
06/04/2018
19.35
 3,614,250 19.44 19.84 19.35 170,000 173,800 -0.2
05/04/2018
19.44
 2,874,100 19.04 19.66 18.98 300,000 328,500 -1.8
04/04/2018
19.04
 2,297,950 18.89 19.38 19.01 7,070 1,200 0.4
03/04/2018
18.89
 1,140,770 18.98 18.98 18.79 570,000 570,000 0
02/04/2018
18.98
 2,194,820 18.73 19.04 18.82 350,000 350,000 0
30/03/2018
18.73
 2,434,830 18.36 18.92 18.33 5,060,620 5,067,690 -0.4
29/03/2018
18.36
 827,280 18.18 18.42 18.21 1,504,750 1,500,000 0.3
28/03/2018
18.18
 660,440 18.36 18.36 18.15 9,198,870 9,196,500 0.1
27/03/2018
18.36
 993,260 18.27 18.55 18.21 1,761,520 1,759,520 0.1
26/03/2018
18.27
 940,840 18.08 18.33 18.08 3,770 4,750 -0.1
23/03/2018
18.08
 2,833,670 18.55 18.55 17.90 538,852 539,222 -0.0
22/03/2018
18.55
 1,264,760 18.82 18.95 18.55 38,710 40,580 -0.1
21/03/2018
18.82
 999,470 18.92 19.07 18.82 3,180 3,770 -0.0
20/03/2018
18.92
 2,921,440 18.67 19.23 18.52 10 2,000 -0.1
19/03/2018
18.67
 1,337,110 18.55 18.70 18.49 710 130 0.0
16/03/2018
18.55
 1,426,890 18.70 18.76 18.42 71,420 73,180 -0.1
15/03/2018
18.70
 1,189,330 18.76 18.86 18.61 290 10 0.0
14/03/2018
18.76
 2,070,230 18.55 18.76 18.33 20,000 20,710 -0.0
13/03/2018
18.55
 4,159,670 18.95 18.95 18.33 853,150 851,420 0.1
12/03/2018
18.95
 1,611,250 19.01 19.32 18.95 2,000 290 0.1
09/03/2018
19.01
 2,068,410 19.19 19.47 18.98 552,820 550,000 0.2
08/03/2018
19.19
 1,316,600 19.19 19.29 18.92 502,890 503,150 -0.0
07/03/2018
19.19
 2,000,410 19.53 19.66 18.98 513,530 512,000 0.1
06/03/2018
19.53
 2,577,540 18.98 19.53 19.04 0 2,820 -0.2
05/03/2018
18.98
 6,025,340 18.86 19.90 18.92 0 2,890 -0.2
02/03/2018
18.86
 1,840,930 18.76 18.92 18.52 0 3,530 -0.2
01/03/2018
18.76
 2,114,250 18.45 18.89 18.24 200,030 200,000 0.0
28/02/2018
18.45
 1,835,710 18.45 18.64 18.24 1,002,100 1,000,000 0.1
27/02/2018
18.45
 1,415,610 18.64 18.76 18.36 10 0 0.0
26/02/2018
18.64
 2,467,750 18.67 19.07 18.64 86,220 83,030 0.2
23/02/2018
18.67
 1,607,200 18.02 18.70 18.05 422,707 411,247 0.7
22/02/2018
18.02
 1,433,060 18.33 18.36 17.96 103,430 45,010 3.7
21/02/2018
18.33
 1,574,450 18.21 18.61 18.21 209,121 212,281 -0.2
13/02/2018
18.21
 1,448,350 17.62 18.30 17.84 26,580 13,560 0.8
12/02/2018
17.62
 1,166,010 16.97 17.62 16.82 2,760 58,430 -3.1
09/02/2018
16.97
 2,139,970 17.03 17.03 16.20 11,160 50 0.6
08/02/2018
17.03
 1,709,000 17.47 17.59 16.97 0 26,580 -1.5
07/02/2018
17.47
 1,872,960 16.73 17.68 17.28 4,720 2,760 0.1
06/02/2018
16.73
 5,312,890 17.62 17.62 16.42 733,530 740,630 -0.4
05/02/2018
17.62
 3,754,890 18.82 18.82 17.62 299,920 297,020 0.2

Chính sách bảo mật | Điều khoản sử dụng |