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)
07/07/2017
14.69
 2,447,400 14.48 14.93 14.51 7,000,840 7,011,850 -0.5
06/07/2017
14.48
 1,924,630 14.12 14.48 14.08 0 0 0
05/07/2017
14.12
 508,490 14.08 14.12 14.04 150,000 150,000 0
04/07/2017
14.08
 922,560 14.02 14.12 13.99 0 2,790 -0.1
03/07/2017
14.02
 662,700 14.16 14.16 13.99 150,000 150,010 -0.0
30/06/2017
14.16
 1,117,400 14.05 14.16 13.84 100,000 100,000 0
29/06/2017
14.05
 730,260 14.01 14.10 13.99 150,000 150,000 0
28/06/2017
14.01
 940,300 13.81 14.02 13.80 150,000 150,200 -0.0
27/06/2017
13.81
 2,818,290 14.12 14.12 13.74 245,820 252,570 -0.3
26/06/2017
14.12
 1,375,990 14.34 14.46 14.05 200 0 0.0
23/06/2017
14.34
 759,780 14.39 14.45 14.27 20,000 20,000 0
22/06/2017
14.39
 1,244,630 14.36 14.60 14.30 200,540 200,250 0.0
21/06/2017
14.36
 1,942,410 13.95 14.36 13.92 0 200 -0.0
20/06/2017
13.95
 762,030 13.99 14.05 13.90 0 0 0
19/06/2017
13.99
 1,192,040 13.81 14.02 13.89 0 540 -0.0
16/06/2017
13.81
 603,990 13.72 13.83 13.69 861,090 860,000 0.0
15/06/2017
13.72
 615,030 13.66 13.72 13.62 2,260 0 0.1
14/06/2017
13.66
 780,590 13.71 13.84 13.63 1,900 0 0.1
13/06/2017
13.71
 1,573,850 13.51 13.87 13.60 20,000 21,090 -0.0
12/06/2017
13.51
 553,000 13.65 13.66 13.48 0 2,260 -0.1
09/06/2017
13.65
 1,569,640 13.36 13.75 13.36 60,000 61,900 -0.1
08/06/2017
13.36
 630,430 13.31 13.40 13.21 0 0 0
07/06/2017
13.31
 842,710 13.39 13.54 13.31 4,130 0 0.2
06/06/2017
13.39
 1,481,770 13.07 13.54 13.09 0 0 0
05/06/2017
13.07
 666,610 13.07 13.19 13.04 200,060 200,000 0.0
02/06/2017
13.07
 809,190 13.13 13.21 13.03 2,000,000 2,004,130 -0.2
01/06/2017
13.13
 787,160 13.00 13.15 13.03 280 0 0.0
31/05/2017
13.00
 1,063,000 13.00 13.16 13.00 1,351,920 1,350,060 0.1
30/05/2017
13.00
 1,868,870 12.88 13.19 12.79 10 0 0.0
29/05/2017
12.88
 634,230 12.72 12.91 12.72 610 280 0.0
26/05/2017
12.72
 868,540 12.88 12.88 12.69 0 1,920 -0.1
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
25/05/2017
12.88
 1,713,400 12.64 13.00 12.83 0 0 0
24/05/2017
12.64
 1,304,860 12.58 12.68 12.58 21,000 20,610 0.0
23/05/2017
12.58
 2,066,240 12.49 12.72 12.49 37,420 37,320 0.0
22/05/2017
12.49
 1,719,610 12.46 12.63 12.49 0 0 0
19/05/2017
12.46
 718,260 12.33 12.46 12.31 450 1,000 -0.0
18/05/2017
12.33
 909,220 12.31 12.54 12.27 10,000 100 0.5
17/05/2017
12.31
 553,800 12.23 12.36 12.17 0 0 0
16/05/2017
12.23
 638,370 12.31 12.44 12.22 10 450 -0.0
15/05/2017
12.31
 506,520 12.36 12.36 12.29 100 10,000 -0.5
12/05/2017
12.36
 528,780 12.38 12.46 12.36 10,330 0 0.5
11/05/2017
12.38
 709,020 12.38 12.46 12.27 1,540 0 0.1
10/05/2017
12.38
 1,568,980 12.44 12.60 12.38 0 100 -0.0
09/05/2017
12.44
 1,168,370 12.10 12.44 12.15 11,840 10,330 0.1
08/05/2017
12.10
 367,850 12.13 12.14 12.05 100 1,540 -0.1
05/05/2017
12.13
 309,370 12.10 12.17 12.08 0 0 0
04/05/2017
12.10
 692,490 12.10 12.20 12.08 0 11,840 -0.6
03/05/2017
12.10
 806,650 11.96 12.18 11.96 20,720 20,100 0.0
28/04/2017
11.96
 444,560 11.97 11.99 11.84 0 0 0
27/04/2017
11.97
 1,001,040 11.84 12.02 11.87 1,125,221 0 55.3
26/04/2017
11.84
 483,590 11.75 11.86 11.77 13,620 720 0.6
25/04/2017
11.75
 602,100 11.78 11.84 11.72 0 0 0
24/04/2017
11.78
 465,680 11.81 11.86 11.75 64,710 64,700 0.0
21/04/2017
11.81
 407,700 11.81 11.95 11.81 22,060 33,620 -0.5
20/04/2017
11.81
 526,060 11.84 11.93 11.79 1,480 0 0.1
19/04/2017
11.84
 1,132,270 11.84 11.95 11.82 410 0 0.0
18/04/2017
11.84
 596,530 11.77 11.84 11.68 0 2,060 -0.1
17/04/2017
11.77
 1,066,820 11.86 11.97 11.77 70,260 71,480 -0.1
14/04/2017
11.86
 1,444,000 12.17 12.17 11.82 20,000 20,410 -0.0
13/04/2017
12.17
 518,960 12.24 12.26 12.15 0 0 0
12/04/2017
12.24
 1,296,510 12.09 12.29 12.09 130,580 100,260 1.5
11/04/2017
12.09
 405,130 12.10 12.18 12.05 130,000 130,000 0
10/04/2017
12.10
 421,960 12.10 12.17 12.08 173,000 173,000 0
07/04/2017
12.10
 900,280 11.99 12.11 11.93 94,124 124,704 -1.4
05/04/2017
11.99
 598,970 12.10 12.10 11.99 910 0 0.0
04/04/2017
12.10
 981,010 11.95 12.10 11.93 15,120 0 0.7
03/04/2017
11.95
 1,994,720 12.18 12.23 11.95 20,000 20,000 0
31/03/2017
12.18
 1,213,360 12.13 12.28 12.10 0 910 -0.0
30/03/2017
12.13
 752,470 12.23 12.32 12.13 0 15,120 -0.7
29/03/2017
12.23
 605,170 12.20 12.31 12.15 26,460 26,460 0
28/03/2017
12.20
 1,161,770 12.26 12.42 12.18 0 0 0
27/03/2017
12.26
 1,021,940 12.28 12.36 12.17 709,900 709,900 0
24/03/2017
12.28
 1,937,460 12.36 12.62 12.22 0 0 0
23/03/2017
12.36
 2,026,020 11.87 12.36 11.82 0 0 0
22/03/2017
11.87
 1,208,130 12.00 12.04 11.87 500 0 0.0
21/03/2017
12.00
 1,881,270 12.00 12.17 12.00 8,910 0 0.4
20/03/2017
12.00
 1,573,640 11.82 12.02 11.82 0 0 0
17/03/2017
11.82
 987,600 11.77 11.92 11.78 100 500 -0.0
16/03/2017
11.77
 610,500 11.73 11.82 11.72 190 8,910 -0.4
15/03/2017
11.73
 632,570 11.77 11.82 11.70 40,340 35,980 0.2
14/03/2017
11.77
 600,400 11.78 11.90 11.77 200 100 0.0
13/03/2017
11.78
 463,260 11.84 11.92 11.77 66,180 60,190 0.3
10/03/2017
11.84
 1,204,950 11.72 11.95 11.77 19,090 4,360 0.7
09/03/2017
11.72
 517,110 11.79 11.82 11.72 0 200 -0.0
08/03/2017
11.79
 486,250 11.79 11.84 11.73 20,000 26,180 -0.3
07/03/2017
11.79
 474,030 11.83 11.84 11.73 2,030 19,090 -0.8
06/03/2017
11.83
 519,090 11.75 11.87 11.75 0 0 0
03/03/2017
11.75
 400,430 11.70 11.82 11.62 10 0 0.0
02/03/2017
11.70
 625,140 11.77 11.82 11.69 2,050 2,030 0.0
01/03/2017
11.77
 814,870 11.81 11.82 11.68 4,110 0 0.2
28/02/2017
11.81
 787,960 11.99 12.05 11.79 1,440 0 0.1
27/02/2017
11.99
 1,791,360 11.84 12.08 11.84 10 2,050 -0.1
24/02/2017
11.84
 929,360 11.84 11.87 11.72 0 4,110 -0.2
23/02/2017
11.84
 1,042,580 11.79 11.93 11.75 0 1,440 -0.1
22/02/2017
11.79
 1,230,810 11.69 11.92 11.69 420 0 0.0
21/02/2017
11.69
 1,056,640 11.60 11.82 11.60 1,710 0 0.1
20/02/2017
11.60
 739,970 11.66 11.69 11.59 0 0 0
17/02/2017
11.66
 816,130 11.66 11.72 11.56 64,740 65,150 -0.0
16/02/2017
11.66
 1,114,930 11.84 11.91 11.66 13,060 1,700 0.5
15/02/2017
11.84
 1,155,260 11.95 11.97 11.79 3,070 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |