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)
21/11/2013
6.57
 472,460 6.59 6.85 6.57 475,653 475,253 0.0
20/11/2013
6.59
 273,870 6.62 6.62 6.53 45,520 43,440 0.1
19/11/2013
6.62
 314,080 6.59 6.63 6.57 4,230 3,240 0.0
18/11/2013
6.59
 518,370 6.52 6.66 6.56 8,680 3,120 0.3
15/11/2013
6.52
 707,550 6.34 6.53 6.37 4,420 3,750 0.0
14/11/2013
6.34
 108,680 6.33 6.37 6.33 2,410 3,740 -0.1
13/11/2013
6.33
 77,830 6.34 6.37 6.31 3,750 4,230 -0.0
12/11/2013
6.34
 277,180 6.31 6.38 6.31 0 8,680 -0.4
11/11/2013
6.31
 147,110 6.30 6.33 6.29 6,230 4,420 0.1
08/11/2013
6.30
 142,130 6.27 6.30 6.27 20,000 22,400 -0.1
07/11/2013
6.27
 205,880 6.31 6.31 6.27 0 3,750 -0.2
06/11/2013
6.31
 147,130 6.29 6.31 6.29 590 0 0.0
05/11/2013
6.29
 170,070 6.30 6.30 6.29 3,870 6,230 -0.1
04/11/2013
6.30
 55,500 6.30 6.31 6.27 2,660 0 0.1
01/11/2013
6.30
 124,810 6.27 6.30 6.27 31,843 30,843 0.0
31/10/2013
6.27
 136,460 6.30 6.31 6.27 1,660 590 0.0
30/10/2013
6.30
 251,170 6.25 6.34 6.25 1,670 3,870 -0.1
29/10/2013
6.25
 118,960 6.22 6.26 6.19 0 2,660 -0.1
28/10/2013
6.22
 90,570 6.25 6.30 6.22 30,690 1,000 1.4
25/10/2013
6.25
 257,460 6.30 6.30 6.23 0 1,660 -0.1
24/10/2013
6.30
 257,910 6.33 6.37 6.30 99,241 99,161 0.0
23/10/2013
6.33
 228,910 6.30 6.33 6.27 30,000 30,000 0
22/10/2013
6.30
 213,510 6.33 6.33 6.29 25,000 54,440 -1.4
21/10/2013
6.33
 357,910 6.33 6.38 6.31 51,950 50,000 0.1
18/10/2013
6.33
 470,030 6.29 6.41 6.30 31,080 31,750 -0.0
17/10/2013
6.29
 413,030 6.26 6.36 6.26 102,100 90,000 0.6
16/10/2013
6.26
 361,750 6.23 6.26 6.20 10,830 1,250 0.4
15/10/2013
6.23
 147,540 6.15 6.23 6.16 5,160 1,950 0.1
14/10/2013
6.15
 164,050 6.16 6.18 6.12 3,330 1,080 0.1
11/10/2013
6.16
 194,600 6.18 6.23 6.15 70 12,100 -0.5
10/10/2013
6.18
 259,470 6.26 6.27 6.18 1,700 10,820 -0.4
09/10/2013
6.26
 203,180 6.29 6.31 6.25 1,370 5,160 -0.2
08/10/2013
6.29
 150,880 6.31 6.31 6.25 104,930 103,330 0.1
07/10/2013
6.31
 244,840 6.25 6.34 6.23 123,910 100,070 1.2
04/10/2013
6.25
 435,780 6.14 6.27 6.14 1,010 1,700 -0.0
03/10/2013
6.14
 180,150 6.18 6.18 6.12 8,320 1,370 0.3
02/10/2013
6.18
 125,270 6.14 6.19 6.14 620 4,930 -0.2
01/10/2013
6.14
 309,650 6.18 6.20 6.14 4,000 23,910 -0.9
30/09/2013
6.18
 191,710 6.16 6.22 6.15 6,660 1,000 0.3
27/09/2013
6.16
 134,960 6.19 6.20 6.11 24,000 28,320 -0.2
26/09/2013
6.19
 179,940 6.14 6.19 6.10 132,480 129,780 0.1
25/09/2013
6.14
 252,640 6.19 6.22 6.11 248,008 233,678 0.6
24/09/2013
6.19
 335,390 6.08 6.25 6.10 300,030 306,660 -0.3
23/09/2013
6.08
 322,410 5.96 6.10 5.96 525,450 524,000 0.1
20/09/2013
5.96
 44,400 5.94 5.99 5.94 0 3,320 -0.1
19/09/2013
5.94
 137,210 5.93 6.01 5.94 10,220 18,330 -0.4
18/09/2013
5.93
 206,220 5.88 6.00 5.89 90,550 80,030 0.5
17/09/2013
5.88
 158,300 5.85 5.93 5.84 13,120 5,450 0.3
16/09/2013
5.85
 171,720 5.86 5.89 5.84 2,190 0 0.1
13/09/2013
5.86
 109,090 5.89 5.93 5.86 700,000 710,220 -0.4
12/09/2013
5.89
 192,520 5.93 5.97 5.89 0 10,550 -0.5
11/09/2013
5.93
 232,820 5.96 6.07 5.93 6,550 13,120 -0.3
10/09/2013
5.96
 61,870 5.92 6.01 5.92 500 2,190 -0.1
09/09/2013
5.92
 136,590 6.07 6.07 5.88 2,910 0 0.1
06/09/2013
6.07
 265,600 5.99 6.15 5.97 10,095,470 10,061,570 1.6
05/09/2013
5.99
 241,450 5.88 6.00 5.86 1,307,090 1,301,130 0.3
04/09/2013
5.88
 255,430 5.86 5.93 5.84 17,947,222 17,942,812 0.2
03/09/2013
5.86
 58,660 5.90 5.99 5.86 6,940 2,910 0.2
30/08/2013
5.90
 229,370 5.84 5.92 5.82 199,660 229,630 -1.3
29/08/2013
5.84
 139,290 5.86 5.96 5.84 29,250 36,260 -0.3
28/08/2013
5.86
 433,180 6.08 6.08 5.78 230,000 229,910 0.0
27/08/2013
6.08
 122,680 6.11 6.15 6.05 3,810 6,940 -0.1
26/08/2013
6.11
 199,040 6.12 6.14 6.03 337,290 336,390 0.0
23/08/2013
6.12
 440,450 6.22 6.25 6.10 104,200 105,500 -0.1
22/08/2013
6.22
 373,950 6.36 6.36 6.18 96,400 94,190 0.1
21/08/2013
6.36
 472,880 6.41 6.41 6.16 9,940 3,810 0.3
20/08/2013
6.41
 448,010 6.45 6.45 6.36 400,000 404,820 -0.2
19/08/2013
6.45
 538,180 6.30 6.52 6.29 7,760 4,200 0.2
16/08/2013
6.30
 320,220 6.27 6.30 6.19 0 7,210 -0.3
15/08/2013: Cổ tức tiền mặt tỉ lệ: 15%
15/08/2013
6.27
 805,360 6.05 6.33 6.15 4,310 9,940 -0.3
14/08/2013
6.05
 198,010 6.03 6.05 6.00 237,020 235,140 0.1
13/08/2013
6.03
 426,440 6.01 6.08 5.99 100 7,760 -0.4
12/08/2013
6.01
 199,710 6.04 6.07 5.99 45,930 33,750 0.6
09/08/2013
6.04
 204,960 5.99 6.04 5.97 530 4,310 -0.2
08/08/2013
5.99
 363,680 6.13 6.13 5.99 13,130 1,880 0.5
07/08/2013
6.13
 826,400 5.99 6.19 6.00 223,450 200,100 1.1
06/08/2013
5.99
 475,480 5.90 6.00 5.90 10,000 12,180 -0.1
05/08/2013
5.90
 564,080 5.72 6.01 5.74 4,290 530 0.2
02/08/2013
5.72
 77,930 5.68 5.75 5.71 450 13,130 -0.5
01/08/2013
5.68
 77,340 5.70 5.71 5.68 38,281 60,481 -1.0
31/07/2013
5.70
 83,540 5.70 5.74 5.66 16,660 10,000 0.3
30/07/2013
5.70
 90,410 5.59 5.70 5.56 244,750 186,290 2.6
29/07/2013
5.59
 179,400 5.68 5.68 5.56 2,110 450 0.1
26/07/2013
5.68
 58,250 5.75 5.78 5.67 21,250 21,250 0.0
25/07/2013
5.75
 107,830 5.70 5.79 5.70 1,660 16,660 -0.7
24/07/2013
5.70
 239,630 5.78 5.78 5.70 290,890 332,750 -1.8
23/07/2013
5.78
 95,720 5.82 5.82 5.76 287,495 272,725 0.6
22/07/2013
5.82
 66,820 5.82 5.87 5.76 38,500 37,250 0.1
19/07/2013
5.82
 113,860 5.74 5.82 5.74 3,150 1,660 0.1
18/07/2013
5.74
 65,160 5.79 5.83 5.74 20,000 20,890 -0.0
17/07/2013
5.79
 145,010 5.78 5.83 5.79 51,240 56,870 -0.2
16/07/2013
5.78
 107,880 5.71 5.82 5.71 31,270 32,520 -0.1
15/07/2013
5.71
 75,830 5.70 5.74 5.66 103,250 103,150 0.0
12/07/2013
5.70
 102,160 5.62 5.70 5.60 0 0 0
11/07/2013
5.62
 108,660 5.63 5.64 5.59 3,750 11,240 -0.3
10/07/2013
5.63
 42,560 5.64 5.66 5.60 0 1,250 -0.1
09/07/2013
5.64
 88,920 5.70 5.70 5.59 970 3,250 -0.1
08/07/2013
5.70
 112,140 5.78 5.79 5.70 4,270 0 0.2
05/07/2013
5.78
 193,730 5.75 5.79 5.71 66,600 70,350 -0.2
04/07/2013
5.75
 526,820 5.64 5.83 5.64 997,940 335,000 30.1

Chính sách bảo mật | Điều khoản sử dụng |