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)
19/09/2016
11.66
 944,500 11.59 11.72 11.53 100 500 -0.0
16/09/2016
11.59
 855,440 11.53 11.59 11.43 100 0 0.0
15/09/2016
11.53
 1,111,400 11.72 11.72 11.46 46,610 45,000 0.1
14/09/2016
11.72
 1,283,090 11.64 11.83 11.59 0 100 -0.0
13/09/2016
11.64
 1,151,590 11.59 11.68 11.46 1,241,650 1,241,550 0.0
12/09/2016
11.59
 1,220,220 11.77 11.77 11.56 535,000 536,610 -0.1
09/09/2016
11.77
 1,833,910 11.74 11.97 11.72 4,841,886 4,841,706 0.0
08/09/2016
11.74
 3,243,480 11.35 11.90 11.38 130 200 -0.0
07/09/2016
11.35
 1,332,450 11.38 11.38 11.20 54,200 54,090 0.0
06/09/2016
11.38
 1,385,380 11.46 11.53 11.38 9,657,504 9,657,024 0.0
05/09/2016
11.46
 964,870 11.46 11.53 11.35 1,331,660 1,331,790 -0.0
01/09/2016
11.46
 2,145,860 11.30 11.59 11.33 22,730 20,100 0.1
31/08/2016
11.30
 3,190,540 10.97 11.43 10.99 5,970 660 0.2
30/08/2016
10.97
 529,860 10.97 11.05 10.94 3,270 0 0.1
29/08/2016
10.97
 996,310 11.07 11.20 10.97 0 2,730 -0.1
26/08/2016
11.07
 2,217,420 10.92 11.17 10.92 1,000 5,970 -0.2
25/08/2016
10.92
 601,280 10.81 10.94 10.79 10 3,270 -0.1
24/08/2016
10.81
 749,230 10.74 10.92 10.76 23,090 20,000 0.1
23/08/2016
10.74
 443,570 10.69 10.79 10.66 8,680 1,000 0.3
22/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2016
10.69
 944,470 10.66 10.84 10.69 50,000 50,000 0
19/08/2016
10.66
 662,470 10.84 10.89 10.66 7,800 3,090 0.2
18/08/2016
10.84
 1,044,090 10.86 11.06 10.81 69,540 8,680 2.8
17/08/2016
10.86
 1,354,570 10.73 10.94 10.68 0 0 0
16/08/2016
10.73
 1,933,670 10.46 10.81 10.46 0 7,800 -0.3
15/08/2016
10.46
 281,220 10.46 10.48 10.43 5,780 69,540 -2.6
12/08/2016
10.46
 527,660 10.51 10.66 10.43 45,200 0 2.0
11/08/2016
10.51
 585,310 10.33 10.51 10.36 7,390 0 0.3
10/08/2016
10.33
 236,760 10.28 10.33 10.23 3,020 5,780 -0.1
09/08/2016
10.28
 271,030 10.21 10.28 10.21 1,490 45,200 -1.8
08/08/2016
10.21
 274,690 10.18 10.31 10.21 230 7,380 -0.3
05/08/2016
10.18
 461,730 10.16 10.23 10.11 10 3,010 -0.1
04/08/2016
10.16
 340,270 10.18 10.26 10.16 120 1,490 -0.1
03/08/2016
10.18
 467,420 10.21 10.26 10.16 0 230 -0.0
02/08/2016
10.21
 806,630 10.33 10.33 10.18 34,490 31,720 0.1
01/08/2016
10.33
 419,730 10.31 10.38 10.26 56,000 56,120 -0.0
29/07/2016
10.31
 241,530 10.38 10.41 10.31 0 0 0
28/07/2016
10.38
 512,680 10.38 10.48 10.36 1,610 2,770 -0.0
27/07/2016
10.38
 554,520 10.28 10.48 10.36 190 0 0.0
26/07/2016
10.28
 469,520 10.33 10.36 10.26 0 0 0
25/07/2016
10.33
 375,880 10.38 10.41 10.33 4,140 1,610 0.1
22/07/2016
10.38
 958,530 10.46 10.46 10.28 670 190 0.0
21/07/2016
10.46
 448,120 10.46 10.56 10.43 141,500 130,000 0.5
20/07/2016
10.46
 575,060 10.53 10.58 10.46 49,360 44,140 0.2
19/07/2016
10.53
 1,148,610 10.71 10.73 10.48 171,200 170,670 0.0
18/07/2016
10.71
 578,400 10.71 10.73 10.61 110,020 121,500 -0.5
15/07/2016
10.71
 730,200 10.81 10.86 10.71 1,000 9,350 -0.4
14/07/2016
10.81
 1,880,280 10.79 11.04 10.79 230,000 231,200 -0.1
13/07/2016
10.79
 751,090 10.71 10.89 10.71 0 20 -0.0
12/07/2016
10.71
 744,580 10.71 10.81 10.56 0 1,000 -0.0
11/07/2016
10.71
 1,035,540 10.96 11.06 10.71 0 0 0
08/07/2016
10.96
 1,594,930 10.89 11.16 10.91 1,650 0 0.1
07/07/2016
10.89
 1,592,870 10.63 11.04 10.66 5,000 0 0.2
06/07/2016
10.63
 602,040 10.61 10.68 10.53 3,370 0 0.1
05/07/2016
10.61
 791,050 10.68 10.73 10.61 0 1,650 -0.1
04/07/2016
10.68
 863,920 10.53 10.73 10.56 0 5,000 -0.2
01/07/2016
10.53
 579,110 10.51 10.63 10.51 70 9,850 -0.4
30/06/2016
10.51
 669,690 10.56 10.71 10.51 3,400 2,380 0.0
29/06/2016
10.56
 1,250,570 10.36 10.68 10.33 1,790 0 0.1
28/06/2016
10.36
 328,400 10.36 10.41 10.31 200 0 0.0
27/06/2016
10.36
 587,560 10.28 10.41 10.11 750 3,400 -0.1
24/06/2016
10.28
 2,562,810 10.53 10.53 9.83 50,000 51,790 -0.1
23/06/2016
10.53
 826,170 10.66 10.66 10.53 3,450 200 0.1
22/06/2016
10.66
 300,480 10.73 10.79 10.66 1,660 750 0.0
21/06/2016
10.73
 1,442,710 10.73 11.01 10.71 0 0 0
20/06/2016
10.73
 1,877,120 10.16 10.79 10.16 9,580 3,450 0.2
17/06/2016
10.16
 206,120 10.16 10.18 10.13 32,000 33,660 -0.1
16/06/2016
10.16
 359,320 10.13 10.21 10.13 1,930 0 0.1
15/06/2016
10.13
 414,560 10.18 10.18 10.11 120,000 129,580 -0.4
14/06/2016
10.18
 242,560 10.16 10.18 10.13 0 0 0
13/06/2016
10.16
 237,230 10.18 10.18 10.16 202,800 201,930 0.0
10/06/2016
10.18
 475,190 10.18 10.21 10.16 2,000 0 0.1
09/06/2016
10.18
 325,390 10.23 10.23 10.18 3,000 0 0.1
08/06/2016
10.23
 516,630 10.18 10.23 10.16 0 2,800 -0.1
07/06/2016
10.18
 559,610 10.16 10.21 10.11 12,930 2,000 0.4
06/06/2016
10.16
 754,110 10.23 10.23 10.11 0 3,000 -0.1
03/06/2016
10.23
 400,290 10.26 10.28 10.21 0 0 0
02/06/2016
10.26
 318,100 10.26 10.31 10.23 7,680 12,930 -0.2
01/06/2016
10.26
 519,620 10.26 10.31 10.26 0 0 0
31/05/2016
10.26
 589,350 10.33 10.36 10.26 0 0 0
30/05/2016
10.33
 447,160 10.31 10.41 10.31 0 7,660 -0.3
27/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
27/05/2016
10.31
 543,580 10.16 10.33 10.16 130,330 130,330 0
26/05/2016
10.17
 1,328,870 10.21 10.25 10.17 0 0 0
25/05/2016
10.21
 598,370 10.21 10.25 10.19 0 0 0
24/05/2016
10.21
 369,180 10.23 10.27 10.21 2,000,000 2,000,000 0
23/05/2016
10.23
 345,150 10.25 10.34 10.23 0 0 0
20/05/2016
10.25
 485,060 10.21 10.25 10.21 310 0 0.0
19/05/2016
10.21
 186,020 10.21 10.27 10.19 0 0 0
18/05/2016
10.21
 692,880 10.19 10.36 10.21 18,310 0 0.9
17/05/2016
10.19
 354,380 10.12 10.23 10.12 140 310 -0.0
16/05/2016
10.12
 310,390 10.14 10.17 10.10 210,020 210,000 0.0
13/05/2016
10.14
 393,240 10.14 10.19 10.10 10 18,300 -0.9
12/05/2016
10.14
 412,430 10.21 10.25 10.14 6,820 140 0.3
11/05/2016
10.21
 290,200 10.12 10.23 10.12 6,060 20 0.3
10/05/2016
10.12
 465,650 10.10 10.17 10.06 191,250 191,250 0
09/05/2016
10.10
 605,810 10.17 10.23 10.10 0 6,820 -0.3
06/05/2016
10.17
 693,360 10.23 10.27 10.17 10 0 0.0
05/05/2016
10.23
 908,780 10.29 10.36 10.23 3,050 0 0.1
04/05/2016
10.29
 771,190 10.40 10.40 10.21 51,040 50,000 0.1
29/04/2016
10.40
 614,320 10.36 10.42 10.34 253,634 253,634 0
28/04/2016
10.36
 3,007,080 10.21 10.55 10.21 1,216,560 246,050 49.5

Chính sách bảo mật | Điều khoản sử dụng |