CTCP FPT (fpt)

131.10
-1.90
(-1.43%)
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
(2024-08-19) 		0.60 0.46% 67,387,200 10,022,035 1,337.3
130
134.80
131.10
2 tháng
(2024-07-18) 		3.20 2.50% 182,463,800 8,851,043 1,195.7
118.60
134.80
131.10
3 tháng
(2024-06-18) 		3.10 2.42% 346,919,400 -21,703,663 -2,893.1
118.60
139.60
131.10
6 tháng
(2024-03-20) 		32.21 32.58% 584,935,000 -37,515,493 -5,155.6
94.14
139.60
131.10
12 tháng
(2023-09-22) 		47.59 56.98% 883,272,000 -38,066,471 -5,217.1
71.68
139.60
131.10
24 tháng
(2022-09-27) 		72.03 121.95% 1,167,960,000 -38,671,327 -5,268.0
48.35
139.60
131.10
36 tháng
(2021-10-04) 		74.44 131.39% 1,639,591,700 -36,121,252 -4,932.5
48.35
139.60
131.10
60 tháng
(2019-10-14) 		106.50 433.02% 2,694,748,570 -32,406,752 -4,511.1
17.22
139.60
131.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
78.42
 2,165,700 80.32 80.92 78.42 0 0 0
22/11/2023
80.32
 3,271,700 79.37 80.40 79.37 1,600 16,400 -1.4
21/11/2023
79.37
 1,460,700 78.33 79.45 78.33 700 0 0.1
20/11/2023
78.33
 1,656,500 78.59 79.97 76.95 0 0 0
17/11/2023
78.59
 3,567,900 80.32 80.75 78.25 0 1,600 -0.1
16/11/2023
80.32
 1,906,300 79.80 80.32 79.11 0 0 0
15/11/2023
79.80
 2,417,600 79.97 81.01 79.45 0 0 0
14/11/2023
79.97
 1,997,800 78.94 80.66 78.85 188,500 188,511 -0.0
13/11/2023
78.94
 1,532,100 79.02 79.45 78.16 0 25,000 -2.3
10/11/2023
79.02
 2,406,500 79.89 80.06 78.85 0 1,500 -0.1
09/11/2023
79.89
 2,110,200 79.97 80.58 79.28 5,400 14,900 -0.9
08/11/2023
79.97
 2,943,200 76.26 79.97 76.00 0 100 -0.0
07/11/2023
76.26
 1,340,200 76.43 76.69 75.91 5,400 33,800 -2.5
06/11/2023
76.43
 1,210,100 75.14 76.78 75.83 4,100 5,400 -0.1
03/11/2023
75.14
 4,842,300 76.86 77.04 75.14 3,800 29,200 -2.2
02/11/2023
76.86
 2,204,000 73.75 76.86 74.19 0 5,400 -0.5
01/11/2023
73.75
 2,175,200 71.68 73.75 71.34 4,500 4,100 0.0
31/10/2023
71.68
 3,087,200 73.41 73.67 71.68 1,800 3,800 -0.2
30/10/2023
73.41
 1,869,500 75.14 75.22 73.41 0 35,300 -3.0
27/10/2023
75.14
 2,034,800 74.96 76.00 74.53 0 4,500 -0.4
26/10/2023
74.96
 5,909,500 78.50 78.50 74.27 50,000 1,800 4.3
25/10/2023
78.50
 1,836,500 79.45 80.06 78.50 33,300 0 3.1
24/10/2023
79.45
 1,612,400 78.59 79.80 78.42 299,400 400 27.6
23/10/2023
78.59
 1,971,700 80.23 81.01 78.42 280,800 50,000 21.8
20/10/2023
80.23
 2,863,200 79.45 80.32 77.81 128,800 33,300 8.9
19/10/2023
79.45
 3,029,400 80.32 81.44 79.45 1,151,900 299,400 80.2
18/10/2023
80.32
 6,142,800 80.40 81.96 78.59 662,400 280,800 36.3
17/10/2023
80.40
 2,420,100 83.60 84.46 80.40 139,000 128,800 1.2
16/10/2023
83.60
 4,974,600 83.00 85.41 83.17 151,400 1,151,900 -98.1
13/10/2023
83.00
 2,362,100 83.25 83.25 82.30 0 662,400 -63.5
12/10/2023
83.25
 1,881,200 83.77 84.46 82.91 55,300 139,000 -8.1
11/10/2023
83.77
 2,358,200 83.17 84.64 82.82 0 192,900 -18.8
10/10/2023
83.17
 3,255,500 82.56 83.95 82.39 3,600 41,500 -3.7
09/10/2023
82.56
 3,657,000 80.06 82.56 79.63 0 55,300 -5.3
06/10/2023
80.06
 1,147,700 79.11 80.15 78.59 10,700 0 1.0
05/10/2023
79.11
 1,369,100 79.89 80.58 79.11 0 3,600 -0.3
04/10/2023
79.89
 1,591,700 79.63 80.66 78.85 0 0 0
03/10/2023
79.63
 2,006,900 80.49 80.75 79.02 0 10,700 -1.0
02/10/2023
80.49
 1,137,500 80.15 81.01 79.45 11,800 0 1.1
29/09/2023
80.15
 1,635,300 81.18 81.96 80.15 0 118,000 -11.0
28/09/2023
81.18
 1,764,400 81.44 81.44 78.94 18,300 0 1.7
27/09/2023
81.44
 4,510,400 80.75 81.44 78.07 76,200 11,800 6.1
26/09/2023
80.75
 2,154,100 81.44 82.48 80.40 0 0 0
25/09/2023
81.44
 2,097,100 83.51 84.29 81.44 55,800 18,300 3.6
22/09/2023
83.51
 6,861,000 83.60 83.77 79.97 100 82,700 -7.9
21/09/2023
83.60
 3,419,000 85.07 85.41 83.17 22,600 0 2.2
20/09/2023
85.07
 2,444,800 84.98 86.10 85.07 0 55,800 -5.5
19/09/2023
84.98
 3,583,600 83.69 84.98 82.82 0 100 -0.0
18/09/2023
83.69
 2,026,900 84.20 84.20 82.65 0 0 0
15/09/2023
84.20
 2,134,800 82.82 84.46 82.30 6,200 0 0.6
14/09/2023
82.82
 2,319,700 84.64 84.64 82.48 71,700 300 7.0
13/09/2023
84.64
 2,889,300 85.41 85.50 84.12 0 0 0
12/09/2023
85.41
 2,680,700 84.12 85.41 84.12 0 6,200 -0.6
11/09/2023
84.12
 5,149,800 84.29 85.93 82.30 0 276,700 -26.8
08/09/2023
84.29
 2,115,600 84.55 85.07 83.77 0 119,100 -11.6
07/09/2023
84.55
 3,249,600 85.50 87.05 84.29 1,000 29,300 -2.8
06/09/2023
85.50
 2,491,000 83.60 85.50 83.17 13,000 100 1.3
05/09/2023
83.60
 1,439,600 83.51 85.24 83.60 14,700 5,900 0.9
31/08/2023
83.51
 1,403,700 83.43 84.20 83.00 1,100 1,000 0.0
30/08/2023
83.43
 2,360,700 80.84 84.81 80.40 0 13,000 -1.2
29/08/2023
80.84
 1,547,400 81.18 81.18 80.15 0 14,700 -1.4
28/08/2023
81.18
 2,950,700 78.25 81.44 78.59 11,700 1,100 1.0
25/08/2023
78.25
 2,791,400 77.73 78.59 76.95 0 7,500 -0.7
24/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2023
77.73
 5,251,600 73.84 77.81 73.50 0 0 0
23/08/2023
73.84
 1,418,500 73.84 74.10 72.30 0 11,700 -1.0
22/08/2023
73.84
 2,330,300 73.33 73.84 70.85 3,000 8,500 -0.5
21/08/2023
73.33
 2,452,800 72.99 74.01 72.99 0 7,700 -0.7
18/08/2023
72.99
 4,243,700 73.41 75.04 71.96 0 2,500 -0.2
17/08/2023
73.41
 3,693,800 72.65 74.44 72.56 0 3,000 -0.3
16/08/2023
72.65
 2,595,400 71.71 72.73 71.02 0 8,900 -0.8
15/08/2023
71.71
 1,675,600 70.51 71.96 69.57 0 400 -0.0
14/08/2023
70.51
 1,014,100 70.00 71.02 70.00 0 200 -0.0
11/08/2023
70.00
 1,142,900 70.17 70.85 69.57 0 0 0
10/08/2023
70.17
 1,343,300 70.94 71.11 70.17 0 200 -0.0
09/08/2023
70.94
 982,700 71.88 72.30 70.85 0 200 -0.0
08/08/2023
71.88
 636,000 72.13 72.22 71.54 0 0 0
07/08/2023
72.13
 752,500 71.11 72.13 71.11 0 0 0
04/08/2023
71.11
 1,618,900 71.45 72.13 71.11 0 100 -0.0
03/08/2023
71.45
 907,900 71.28 71.88 70.77 0 1,400 -0.1
02/08/2023
71.28
 996,300 72.13 72.39 71.28 2,900 200 0.2
01/08/2023
72.13
 1,287,300 73.07 73.67 72.13 100 100 -0
31/07/2023
73.07
 1,471,500 72.05 73.24 72.05 14,600 700 1.2
28/07/2023
72.05
 898,400 71.45 72.05 70.94 0 2,900 -0.2
27/07/2023
71.45
 1,417,700 70.60 72.05 70.68 0 100 -0.0
26/07/2023
70.60
 1,270,800 69.40 70.60 69.23 300 14,600 -1.2
25/07/2023
69.40
 1,056,900 69.15 70.17 69.15 1,000 100 0.1
24/07/2023
69.15
 1,172,700 69.15 69.40 68.80 300 0 0.0
21/07/2023
69.15
 1,273,600 68.55 69.15 67.95 1,100 300 0.1
20/07/2023
68.55
 2,294,300 67.10 69.40 67.01 0 1,000 -0.1
19/07/2023
67.10
 689,000 67.18 67.35 66.84 0 300 -0.0
18/07/2023
67.18
 718,300 67.44 67.44 66.67 0 1,100 -0.1
17/07/2023
67.44
 1,153,300 66.75 67.61 67.01 15,100 0 1.2
14/07/2023
66.75
 2,635,000 64.71 66.84 64.96 200 0 0.0
13/07/2023
64.71
 1,252,400 64.19 64.71 64.36 0 0 0
12/07/2023
64.19
 879,100 64.02 64.62 63.94 0 15,100 -1.1
11/07/2023
64.02
 1,091,300 64.28 64.36 64.02 0 200 -0.0
10/07/2023
64.28
 1,154,300 64.28 64.79 63.94 2,300 0 0.2
07/07/2023
64.28
 896,300 63.68 64.45 63.34 0 0 0
06/07/2023
63.68
 1,517,000 63.85 64.19 63.17 1,900 0 0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023
63.85
 1,787,300 63.61 65.30 63.85 100 2,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |