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)
27/11/2017
17.96
 2,653,980 17.87 18.42 17.90 5,000 1,020 0.2
24/11/2017
17.87
 2,370,820 17.78 17.90 17.59 0 5,220 -0.3
23/11/2017
17.78
 3,536,130 17.90 18.15 17.65 310 600 -0.0
22/11/2017
17.90
 2,596,350 17.65 17.90 17.59 92,679 86,969 0.3
21/11/2017
17.65
 3,385,720 17.87 18.15 17.65 7,550 0 0.4
20/11/2017
17.87
 3,802,520 17.50 17.90 17.25 2,150 310 0.1
17/11/2017
17.50
 3,930,560 17.59 17.68 17.25 874,610 884,740 -0.6
16/11/2017
17.59
 3,733,760 17.56 18.11 17.47 3,501,478 3,505,048 -0.2
15/11/2017
17.56
 4,665,890 16.63 17.59 16.66 27,660 29,110 -0.1
14/11/2017
16.63
 4,332,100 16.66 17.13 16.51 730,652 731,232 -0.0
13/11/2017
16.66
 4,769,280 16.11 16.91 16.02 1,310 3,980 -0.1
10/11/2017
16.11
 1,369,700 16.23 16.45 16.11 0 700 -0.0
09/11/2017
16.23
 1,720,600 16.36 16.51 16.17 585,340 584,840 0.0
08/11/2017
16.36
 3,385,930 15.80 16.36 15.74 0 1,300 -0.1
07/11/2017
15.80
 1,141,790 15.86 15.89 15.71 25,750 20,000 0.3
06/11/2017
15.86
 1,608,490 15.74 15.99 15.71 530,207 530,707 -0.0
03/11/2017
15.74
 1,200,390 15.58 15.74 15.24 0 0 0
02/11/2017
15.58
 1,244,900 15.68 15.86 15.37 0 5,750 -0.3
01/11/2017
15.68
 907,980 15.55 15.74 15.55 0 0 0
31/10/2017
15.55
 1,618,160 15.43 15.86 15.31 54,750 54,750 0
30/10/2017
15.43
 1,707,190 15.49 15.68 15.40 0 0 0
27/10/2017
15.49
 734,980 15.31 15.49 15.17 0 0 0
26/10/2017
15.31
 1,089,860 15.34 15.40 15.12 0 0 0
25/10/2017
15.34
 768,500 15.21 15.37 15.21 0 0 0
24/10/2017
15.21
 879,390 15.21 15.37 15.17 150,000 150,000 0
23/10/2017
15.21
 1,116,150 15.52 15.52 15.21 640 0 0.0
20/10/2017
15.52
 767,080 15.62 15.65 15.43 0 0 0
19/10/2017
15.62
 977,340 15.58 15.80 15.46 38,410 20,000 0.9
18/10/2017
15.58
 1,237,160 15.89 16.02 15.58 0 630 -0.0
17/10/2017
15.89
 861,260 15.86 15.89 15.71 8,540 0 0.4
16/10/2017
15.86
 1,249,640 15.80 16.05 15.71 6,640 18,410 -0.6
13/10/2017
15.80
 1,078,760 15.74 15.83 15.62 200 0 0.0
12/10/2017
15.74
 2,004,500 15.40 15.86 15.43 0 8,540 -0.4
11/10/2017
15.40
 2,540,980 15.21 15.58 15.21 231,590 238,230 -0.3
10/10/2017
15.21
 1,234,640 15.06 15.21 15.04 0 200 -0.0
09/10/2017
15.06
 585,830 15.04 15.12 15.00 3,900 0 0.2
06/10/2017
15.04
 569,960 14.91 15.06 14.91 2,350 0 0.1
05/10/2017
14.91
 658,270 14.83 15.11 14.81 1,890 0 0.1
04/10/2017
14.83
 518,400 14.77 14.87 14.75 0 3,900 -0.2
03/10/2017
14.77
 1,087,970 14.87 14.87 14.70 0 2,350 -0.1
02/10/2017
14.87
 911,190 15.04 15.11 14.83 0 1,890 -0.1
29/09/2017
15.04
 395,560 15.11 15.12 15.00 3,220 0 0.2
28/09/2017
15.11
 774,370 15.12 15.20 14.94 0 0 0
27/09/2017
15.12
 868,830 15.12 15.24 15.03 510 0 0.0
26/09/2017
15.12
 878,850 15.08 15.12 14.97 10 3,220 -0.2
25/09/2017
15.08
 745,050 15.26 15.35 15.08 790 0 0.0
22/09/2017
15.26
 1,394,280 15.24 15.41 15.24 205,044 200,484 0.2
21/09/2017
15.24
 2,667,670 15.01 15.31 15.04 86,790 85,290 0.1
20/09/2017
15.01
 631,410 14.94 15.04 14.92 340 790 -0.0
19/09/2017
14.94
 869,330 14.92 15.08 14.94 2,350 5,060 -0.1
18/09/2017
14.92
 803,430 14.87 14.94 14.81 610 1,500 -0.0
15/09/2017
14.87
 794,420 14.92 14.97 14.81 630 290 0.0
14/09/2017
14.92
 857,090 15.04 15.12 14.92 25,240 25,350 -0.0
13/09/2017
15.04
 1,944,610 14.84 15.24 14.91 0 600 -0.0
12/09/2017
14.84
 853,680 14.61 14.84 14.63 310 630 -0.0
11/09/2017
14.61
 843,320 14.72 14.87 14.60 39,870 32,230 0.4
08/09/2017
14.72
 478,140 14.78 14.81 14.72 8,260 0 0.4
07/09/2017
14.78
 479,950 14.87 14.91 14.78 0 310 -0.0
06/09/2017
14.87
 510,590 14.97 14.97 14.75 1,950 9,870 -0.4
05/09/2017
14.97
 447,330 15.00 15.00 14.89 870 8,260 -0.4
01/09/2017
15.00
 268,680 14.97 15.01 14.91 0 0 0
31/08/2017
14.97
 1,115,030 14.75 15.06 14.75 1,130 1,950 -0.0
30/08/2017
14.75
 322,140 14.74 14.78 14.67 0 870 -0.0
29/08/2017
14.74
 828,090 14.69 14.84 14.64 0 0 0
28/08/2017
14.69
 569,140 14.66 14.69 14.58 0 1,130 -0.1
25/08/2017
14.66
 374,570 14.72 14.77 14.66 0 0 0
24/08/2017
14.72
 433,820 14.57 14.75 14.57 20,010 20,000 0.0
23/08/2017
14.57
 517,300 14.54 14.66 14.50 50 0 0.0
22/08/2017
14.54
 416,720 14.74 14.74 14.54 274,020 273,080 0.0
21/08/2017
14.74
 355,750 14.66 14.81 14.66 209,670 208,000 0.1
18/08/2017
14.66
 363,920 14.63 14.75 14.47 21,680 50 1.1
17/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
17/08/2017
14.63
 640,030 14.69 14.87 14.63 139,000 137,940 0.1
16/08/2017
14.69
 814,430 14.78 14.78 14.64 0 1,650 -0.1
15/08/2017
14.78
 820,690 14.87 14.87 14.66 2,090 21,680 -1.0
14/08/2017
14.87
 773,240 14.95 15.11 14.87 0 2,000 -0.1
11/08/2017
14.95
 548,460 14.78 14.96 14.69 700 0 0.0
10/08/2017
14.78
 872,820 14.63 14.80 14.51 0 2,090 -0.1
09/08/2017
14.63
 1,842,380 14.80 14.80 14.55 10,290 0 0.5
08/08/2017
14.80
 1,460,460 15.07 15.11 14.80 31,180 30,700 0.0
07/08/2017
15.07
 766,980 15.14 15.14 15.02 30,810 30,000 0.0
04/08/2017
15.14
 827,080 15.14 15.23 14.98 750 10,290 -0.5
03/08/2017
15.14
 1,998,770 14.93 15.44 14.96 1,970,000 1,971,180 -0.1
02/08/2017
14.93
 2,150,390 14.81 15.08 14.72 1,600 810 0.0
01/08/2017
14.81
 1,455,870 14.61 14.95 14.57 2,050 750 0.1
31/07/2017
14.61
 663,380 14.67 14.69 14.54 540 0 0.0
28/07/2017
14.67
 1,611,740 14.57 14.70 14.48 420 1,600 -0.1
27/07/2017
14.57
 1,244,010 14.45 14.70 14.42 3,030 2,040 0.0
26/07/2017
14.45
 702,050 14.12 14.45 14.12 0 540 -0.0
25/07/2017
14.12
 592,490 14.05 14.18 13.96 1,090 420 0.0
24/07/2017
14.05
 596,990 13.96 14.08 13.90 0 3,030 -0.1
21/07/2017
13.96
 663,330 14.15 14.30 13.96 8,060 0 0.4
20/07/2017
14.15
 896,480 14.18 14.18 13.96 300,300 301,080 -0.0
19/07/2017
14.18
 984,170 14.45 14.60 14.08 100,600 100,000 0.0
18/07/2017
14.45
 866,850 14.51 14.51 14.31 150,000 158,060 -0.4
17/07/2017
14.51
 905,330 14.72 14.72 14.42 134,870 130,300 0.2
14/07/2017
14.72
 541,080 14.76 14.80 14.63 4,740 600 0.2
13/07/2017
14.76
 972,830 14.49 14.76 14.42 0 0 0
12/07/2017
14.49
 758,630 14.39 14.54 14.22 31,850 24,870 0.3
11/07/2017
14.39
 1,027,560 14.57 14.57 14.21 0 4,740 -0.2
10/07/2017
14.57
 1,816,570 14.69 14.72 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |