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)
30/11/2015
10.34
 1,116,850 10.46 10.49 10.34 28,860 21,410 0.4
27/11/2015
10.46
 1,520,660 10.49 10.68 10.46 0 0 0
26/11/2015
10.49
 746,390 10.70 10.70 10.49 1,170 230 0.0
25/11/2015
10.70
 1,309,410 10.51 10.81 10.38 50,110 48,200 0.1
24/11/2015
10.51
 2,817,650 10.59 10.64 10.36 42,660 50,770 -0.4
23/11/2015
10.59
 2,054,830 10.91 11.02 10.59 900 0 0.0
20/11/2015
10.91
 1,196,900 11.02 11.13 10.91 504,010 505,170 -0.1
19/11/2015
11.02
 1,096,120 11.13 11.34 11.02 0 7,110 -0.4
18/11/2015
11.13
 1,366,870 11.13 11.34 11.02 170 0 0.0
17/11/2015
11.13
 2,136,990 11.56 11.56 11.13 360 900 -0.0
16/11/2015
11.56
 2,413,900 11.66 11.77 11.34 100,790 97,300 0.2
13/11/2015
11.66
 2,759,580 11.34 11.66 11.24 21,790 20,000 0.1
12/11/2015
11.34
 3,514,400 10.81 11.45 10.81 70,790 69,170 0.1
11/11/2015
10.81
 1,790,510 10.91 11.13 10.81 91,930 90,670 0.1
10/11/2015
10.91
 2,049,910 11.02 11.13 10.81 0 3,490 -0.2
09/11/2015
11.02
 2,035,350 11.24 11.24 11.02 5,110 1,790 0.2
06/11/2015
11.24
 3,164,790 11.45 11.66 11.13 491,510 493,150 -0.1
05/11/2015
11.45
 2,727,690 11.13 11.45 11.02 238,900 231,610 0.4
04/11/2015
11.13
 1,772,170 11.24 11.45 11.13 2,486,750 2,470,000 0.9
03/11/2015
11.24
 3,798,850 10.59 11.24 10.68 9,000 5,110 0.2
02/11/2015
10.59
 2,790,190 10.55 10.91 10.55 30,000 30,150 -0.0
30/10/2015
10.55
 982,600 10.55 10.59 10.46 28,700 30,140 -0.1
29/10/2015
10.55
 1,846,600 10.44 10.64 10.51 0 16,750 -0.8
28/10/2015
10.44
 2,673,100 10.27 10.46 10.29 10 9,000 -0.4
27/10/2015
10.27
 1,345,230 10.19 10.34 10.14 150 0 0.0
26/10/2015
10.19
 2,631,100 10.08 10.38 10.17 0 7,460 -0.4
23/10/2015
10.08
 719,680 10.04 10.14 10.06 0 0 0
22/10/2015
10.04
 473,620 10.06 10.08 10.02 0 10 -0.0
21/10/2015
10.06
 703,530 10.12 10.19 10.06 380 150 0.0
20/10/2015
10.12
 1,968,330 10.08 10.25 10.06 1,500 0 0.1
19/10/2015
10.08
 1,396,480 9.99 10.23 9.99 16,160 0 0.8
16/10/2015
9.99
 548,620 9.97 10.04 9.99 750 0 0.0
15/10/2015
9.97
 426,740 9.99 10.04 9.95 3,590 380 0.2
14/10/2015
9.99
 3,076,790 9.74 10.25 9.97 20 1,500 -0.1
13/10/2015
9.74
 298,120 9.80 9.80 9.72 0 16,160 -0.7
12/10/2015
9.80
 414,610 9.80 9.82 9.78 10 750 -0.0
09/10/2015
9.80
 778,950 9.80 9.93 9.80 0 3,590 -0.2
08/10/2015
9.80
 331,030 9.67 9.80 9.67 0 20 -0.0
07/10/2015
9.67
 337,650 9.84 9.89 9.63 280 0 0.0
06/10/2015
9.84
 923,920 9.63 9.89 9.72 25,010 20,000 0.2
05/10/2015
9.63
 382,440 9.54 9.65 9.54 10 0 0.0
02/10/2015
9.54
 181,780 9.54 9.59 9.52 100,000 100,000 0
01/10/2015
9.54
 179,470 9.52 9.57 9.50 302,470 302,750 -0.0
30/09/2015
9.52
 159,670 9.52 9.59 9.48 3,210 5,010 -0.1
29/09/2015
9.52
 260,100 9.52 9.52 9.48 21,560 21,560 0
28/09/2015
9.52
 267,580 9.61 9.63 9.52 0 0 0
25/09/2015
9.61
 259,280 9.65 9.67 9.59 10 0 0.0
24/09/2015
9.65
 287,470 9.61 9.69 9.59 0 3,210 -0.1
23/09/2015
9.61
 447,860 9.67 9.72 9.61 0 0 0
22/09/2015
9.67
 289,410 9.74 9.76 9.65 0 0 0
21/09/2015
9.74
 548,700 9.54 9.74 9.52 0 0 0
18/09/2015
9.54
 743,610 9.37 9.61 9.44 60,580 60,320 0.0
17/09/2015
9.37
 121,980 9.35 9.42 9.35 0 0 0
16/09/2015
9.35
 123,720 9.35 9.39 9.33 1,090 0 0.0
15/09/2015
9.35
 91,140 9.35 9.39 9.31 104,130 100,000 0.2
14/09/2015
9.35
 213,260 9.42 9.42 9.35 550 260 0.0
11/09/2015
9.42
 178,370 9.46 9.50 9.42 350 0 0.0
10/09/2015
9.46
 228,830 9.44 9.46 9.39 0 1,090 -0.0
09/09/2015
9.44
 351,700 9.39 9.50 9.44 0 4,130 -0.2
08/09/2015
9.39
 195,100 9.33 9.44 9.31 0 550 -0.0
07/09/2015
9.33
 143,530 9.37 9.42 9.29 1,790 350 0.1
04/09/2015
9.37
 200,160 9.35 9.44 9.33 0 0 0
03/09/2015
9.35
 361,300 9.44 9.44 9.35 200,950 200,000 0.0
01/09/2015
9.44
 319,590 9.46 9.50 9.39 20,000 20,000 0
31/08/2015
9.46
 383,640 9.57 9.59 9.44 1,750 1,790 -0.0
28/08/2015
9.57
 883,560 9.48 9.59 9.48 3,930 0 0.2
27/08/2015
9.48
 701,980 9.44 9.54 9.42 0 950 -0.0
26/08/2015
9.44
 960,660 9.18 9.52 9.20 40,200 40,000 0.0
25/08/2015
9.18
 1,302,560 9.07 9.31 8.99 579,657 581,397 -0.1
24/08/2015
9.07
 2,107,920 9.67 9.67 9.05 0 3,930 -0.2
21/08/2015
9.67
 1,184,950 9.74 9.74 9.42 38,190 35,000 0.1
20/08/2015
9.74
 384,210 9.87 9.89 9.72 332,225 332,425 -0.0
19/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2015
9.87
 860,750 9.76 9.95 9.74 310 0 0.0
18/08/2015
9.76
 751,710 9.67 9.78 9.63 0 0 0
17/08/2015
9.67
 816,140 9.80 9.86 9.63 2,650 3,190 -0.0
14/08/2015
9.80
 702,440 9.84 9.91 9.74 141,090 140,000 0.1
13/08/2015
9.84
 1,573,130 9.97 9.97 9.80 0 310 -0.0
12/08/2015
9.97
 1,257,050 10.11 10.11 9.91 3,800 0 0.2
11/08/2015
10.11
 861,370 10.16 10.26 10.05 50,000 52,650 -0.1
10/08/2015
10.16
 1,180,730 9.91 10.16 9.95 71,880 71,070 0.0
07/08/2015
9.91
 546,600 9.80 9.95 9.78 125,220 120,000 0.2
06/08/2015
9.80
 561,120 9.93 9.97 9.80 247,000 250,800 -0.2
05/08/2015
9.93
 312,920 9.84 9.93 9.82 236,620 227,000 0.5
04/08/2015
9.84
 526,180 9.74 9.93 9.76 25,780 21,880 0.2
03/08/2015
9.74
 1,136,670 9.91 9.91 9.72 41,020 45,220 -0.2
31/07/2015
9.91
 541,330 9.91 10.01 9.91 10,010 0 0.5
30/07/2015
9.91
 938,320 10.03 10.05 9.91 0 9,620 -0.5
29/07/2015
10.03
 1,119,080 10.09 10.20 9.99 7,810 5,780 0.1
28/07/2015
10.09
 634,450 10.26 10.26 10.09 3,890 1,020 0.1
27/07/2015
10.26
 1,865,720 9.97 10.37 10.01 4,200 10,000 -0.3
24/07/2015
9.97
 1,217,830 9.84 10.01 9.88 68,755 68,755 0
23/07/2015
9.84
 2,140,450 9.74 10.03 9.72 274,600 279,810 -0.2
22/07/2015
9.74
 455,030 9.55 9.74 9.53 90,130 93,710 -0.2
21/07/2015
9.55
 876,450 9.67 9.67 9.51 0 4,200 -0.2
20/07/2015
9.67
 419,830 9.72 9.72 9.61 101,060 100,000 0.0
17/07/2015
9.72
 315,540 9.72 9.82 9.67 0 2,600 -0.1
16/07/2015
9.72
 611,060 9.72 9.72 9.59 100,000 100,310 -0.0
15/07/2015
9.72
 654,910 9.82 9.84 9.72 4,890 0 0.2
14/07/2015
9.82
 395,670 9.82 9.88 9.76 0 1,060 -0.0
13/07/2015
9.82
 1,509,580 9.76 9.95 9.74 20,140 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |