CTCP FPT (fpt)

133
0.60
(0.45%)
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
(2024-10-22) 		-0.10 -0.08% 81,188,200 -8,709,139 -1,146.0
130
138.30
133
2 tháng
(2024-09-23) 		-1 -0.75% 148,011,300 -5,745,339 -745.2
130
141.70
133
3 tháng
(2024-08-23) 		-0.10 -0.08% 216,923,500 4,076,961 564.4
130
141.70
133
6 tháng
(2024-05-27) 		18.31 15.96% 608,153,100 -41,782,547 -5,569.6
114.69
141.70
133
12 tháng
(2023-11-27) 		54.67 69.79% 927,979,400 -48,218,862 -6,428.3
78.33
141.70
133
24 tháng
(2022-12-02) 		76.21 134.19% 1,269,159,800 -49,134,101 -6,515.5
55.76
141.70
133
36 tháng
(2021-12-07) 		75.50 131.32% 1,700,499,700 -46,489,254 -6,167.8
48.35
141.70
133
60 tháng
(2019-12-18) 		109.34 462.18% 2,782,518,770 -42,857,494 -5,849.5
17.22
141.70
133
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
128
 6,720,600 128.60 132.10 127.50 1,855,600 1,504,200 46.4
01/07/2024
128.60
 6,376,000 130.40 130.40 128.50 271,500 2,200,400 -248.9
28/06/2024
130.50
 6,633,000 132.80 132.80 130.40 825,800 2,760,700 -255.8
27/06/2024
132.80
 6,403,700 131.30 134.10 130.80 780,800 1,547,500 -101.1
26/06/2024
131.80
 7,147,400 131 131.80 129.40 1,098,500 3,020,000 -249.6
25/06/2024
130
 13,706,800 131 131.10 128.60 1,609,900 3,650,900 -264.9
24/06/2024
132.10
 13,186,900 135 135.50 132 1,487,400 5,899,800 -590.4
21/06/2024
136.10
 7,653,300 133.90 136.10 133.30 1,019,100 2,696,000 -227.1
20/06/2024
133.30
 10,465,700 133 135.70 131.80 580,500 2,555,800 -265.4
19/06/2024
131.50
 9,669,200 128 132.80 126.60 513,300 2,228,800 -221.9
18/06/2024
128
 6,680,000 128.80 129.70 128 522,200 2,860,600 -301.8
17/06/2024
128.80
 4,867,600 131 131.40 128.50 293,100 1,149,700 -111.0
14/06/2024
131
 6,406,200 130.10 132.60 129 1,068,900 2,210,200 -148.5
13/06/2024
130
 8,136,200 133.70 133.80 130 346,000 5,350,800 -656.1
12/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
12/06/2024
132
 11,215,500 127.90 132.70 127.80 547,200 4,327,900 -495.3
11/06/2024
126.52
 6,327,300 124.62 126.52 123.59 244,830 2,045,794 -260.0
10/06/2024
124.36
 3,775,400 123.93 125.23 123.50 126,397 1,280,416 -165.6
07/06/2024
122.64
 3,756,900 121.77 122.64 121.34 1,101,764 1,278,400 -24.9
06/06/2024
120.56
 5,211,800 121.17 122.38 119.87 334,694 1,928,800 -224.1
05/06/2024
120.99
 6,321,600 120.91 125.14 120.65 1,534,600 1,972,800 -61.0
04/06/2024
120.13
 7,009,800 120.04 120.30 119.01 1,943,500 1,234,600 98.5
03/06/2024
118.23
 7,773,600 116.59 118.84 116.33 1,244,000 1,988,200 -101.8
31/05/2024
116.24
 2,633,500 116.59 118.14 115.55 533,900 178,700 47.7
30/05/2024
116.59
 7,261,300 115.55 116.59 113.91 1,348,900 2,876,100 -202.7
29/05/2024
117.19
 5,837,600 118.40 119.35 116.42 2,417,100 1,668,200 101.5
28/05/2024
118.32
 4,625,300 115.73 118.32 114.95 1,121,900 533,900 78.9
27/05/2024
114.69
 5,157,800 114.86 115.29 112.79 1,006,600 786,500 29.8
24/05/2024
113.91
 13,375,600 119.18 119.18 112.79 607,000 3,271,600 -355.4
23/05/2024
118.75
 3,621,500 118.75 119.01 116.59 0 1,372,900 -187.1
22/05/2024
119.18
 4,511,800 119.09 120.65 117.54 455,800 1,006,600 -75.9
21/05/2024
117.45
 3,471,900 115.73 117.45 115.29 277,700 607,700 -44.4
20/05/2024
114.86
 2,013,500 116.76 117.54 114.86 800 27,900 -3.7
17/05/2024
116.16
 2,306,400 116.94 117.45 115.47 424,752 916,500 -66.0
16/05/2024
116.94
 3,119,000 117.11 118.58 115.90 5,400 277,700 -37.1
15/05/2024
115.81
 3,653,100 113.57 116.16 113.39 200 800 -0.1
14/05/2024
112.70
 2,304,600 112.27 113.74 111.93 3,900 100 0.5
13/05/2024
112.01
 1,852,200 113.39 113.57 111.24 0 39,400 -5.1
10/05/2024
113.14
 3,789,700 113.39 114.17 111.58 0 380,200 -49.8
09/05/2024
112.53
 2,203,300 112.79 114.69 112.27 0 3,900 -0.5
08/05/2024
113.14
 3,017,800 112.36 113.14 111.67 100 0 0.0
07/05/2024
113.39
 3,122,800 110.54 113.65 109.85 19,400 4,200 1.9
06/05/2024
110.20
 2,704,600 109.25 110.20 107.52 13,000 0 1.6
03/05/2024
108.73
 3,191,200 110.63 110.89 108.47 3,200 100 0.4
02/05/2024
109.94
 3,469,300 106.92 111.41 106.66 5,100 19,300 -1.8
26/04/2024
106.40
 3,396,500 106.23 108.30 105.54 0 13,000 -1.6
25/04/2024
106.40
 5,707,700 105.79 110.54 105.28 0 3,200 -0.4
24/04/2024
103.72
 10,158,700 98.11 103.72 97.76 1,800 5,100 -0.4
23/04/2024
96.99
 4,037,600 95.78 97.85 94.91 0 0 0
22/04/2024
95.26
 2,397,300 95.00 96.21 94.05 0 21,900 -2.4
19/04/2024
94.14
 5,361,100 95.43 96.04 94.14 0 6,600 -0.7
17/04/2024
96.55
 1,943,300 97.68 97.68 96.38 0 10,900 -1.2
16/04/2024
97.59
 3,642,700 96.73 97.76 96.30 0 7,700 -0.9
15/04/2024
96.38
 3,701,900 99.75 99.84 96.30 100 0 0.0
12/04/2024
99.75
 1,367,300 100.09 100.09 98.71 13,100 0 1.5
11/04/2024
99.23
 1,549,400 98.02 99.66 97.85 0 0 0
10/04/2024
98.28
 1,791,100 98.02 99.84 97.85 800 100 0.1
09/04/2024
97.59
 1,432,500 97.25 97.76 97.16 0 13,100 -1.5
08/04/2024
97.25
 1,952,000 98.20 98.20 97.25 0 0 0
05/04/2024
98.20
 2,759,000 97.68 99.06 97.25 0 800 -0.1
04/04/2024
98.45
 2,359,500 99.32 100.01 98.45 8,400 0 1.0
03/04/2024
99.40
 2,549,000 100.27 101.04 99.40 0 4,800 -0.6
02/04/2024
101.04
 2,285,800 99.66 101.04 99.66 0 200 -0.0
01/04/2024
100.87
 1,974,600 100.18 101.56 99.49 1,700 8,400 -0.8
29/03/2024
100.61
 1,343,500 100.53 101.22 100.18 0 200 -0.0
28/03/2024
101.13
 2,803,200 100.09 101.39 99.58 0 0 0
27/03/2024
99.49
 1,320,200 99.06 99.58 98.54 0 1,700 -0.2
26/03/2024
99.32
 1,693,300 98.45 99.75 98.11 0 6,200 -0.7
25/03/2024
98.45
 2,794,400 98.54 99.40 98.28 0 2,100 -0.2
22/03/2024
99.23
 2,414,800 100.44 100.44 98.89 0 0 0
21/03/2024
100.35
 3,757,800 99.49 100.35 98.97 0 200 -0.0
20/03/2024
98.89
 3,475,700 96.99 99.32 95.95 0 0 0
19/03/2024
96.73
 3,315,400 97.59 97.59 95.95 6,400 0 0.7
18/03/2024
97.59
 5,884,600 100.01 100.01 95.95 100 0 0.0
15/03/2024
100.18
 3,838,400 100.87 100.87 98.89 0 5,500 -0.6
14/03/2024
101.04
 3,463,000 102.34 102.34 99.92 5,400 6,400 -0.1
13/03/2024
101.04
 5,114,200 97.42 101.04 96.73 3,900 100 0.4
12/03/2024
96.64
 2,907,800 95.00 98.02 95.00 0 0 0
11/03/2024
95.00
 3,381,500 95.00 98.02 95.00 0 5,400 -0.6
08/03/2024
95.00
 3,115,600 96.12 97.25 94.57 238,019 238,700 -0.1
07/03/2024
96.12
 4,037,600 94.22 98.37 93.45 1,212,150 1,225,360 -1.4
06/03/2024
94.14
 2,491,100 95.00 95.35 93.88 156,700 156,700 0
05/03/2024
95.60
 3,383,000 96.21 96.21 94.91 1,290,600 1,293,819 -0.4
04/03/2024
96.21
 3,087,100 95.86 96.55 95.69 74,500 75,500 -0.1
01/03/2024
95.69
 4,019,400 94.31 96.21 94.22 942,000 942,000 0
29/02/2024
94.14
 2,824,800 93.45 94.48 93.01 151,386 149,300 0.2
28/02/2024
93.70
 3,461,700 93.27 93.70 91.80 936,200 937,540 -0.1
27/02/2024
93.19
 2,800,800 93.70 94.57 92.75 1,696,400 1,700,401 -0.4
26/02/2024
93.27
 4,466,700 89.73 93.27 89.39 470,000 472,086 -0.2
23/02/2024
89.73
 4,103,500 91.11 92.15 89.21 1,054,500 1,054,540 -0.0
22/02/2024
90.34
 1,718,700 91.46 91.55 90.34 492,500 492,563 -0.0
21/02/2024
91.46
 3,137,500 89.82 92.32 89.39 683,300 683,324 -0.0
20/02/2024
90.08
 1,844,300 90.85 90.85 89.82 2,046,100 2,040,000 0.6
19/02/2024
90.68
 2,031,800 91.11 92.41 90.68 914,500 911,500 0.3
16/02/2024
90.77
 2,066,000 89.82 90.77 89.65 272,100 284,200 -1.3
15/02/2024
89.82
 2,248,400 90.85 91.11 89.65 1,254,020 1,253,320 0.1
07/02/2024
90.60
 2,125,400 90.42 90.68 89.73 300,500 318,700 -1.9
06/02/2024
89.90
 1,884,300 89.47 90.68 88.87 1,688,602 1,676,572 -2.0
05/02/2024
89.39
 2,694,400 88.09 89.90 88.00 295,800 302,100 -0.7
02/02/2024
88.09
 2,876,100 86.54 88.26 86.45 972,481 972,400 0.0
01/02/2024
86.28
 7,793,700 82.82 86.28 82.65 7,400 31,300 -2.4

Chính sách bảo mật | Điều khoản sử dụng |