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)
31/01/2013
5.31
 366,670 5.41 5.41 5.30 0 0 0
30/01/2013
5.41
 689,630 5.23 5.51 5.30 8,210 3,820 0.2
29/01/2013
5.23
 207,130 5.27 5.30 5.22 200 5,160 -0.2
28/01/2013
5.27
 558,550 5.21 5.41 5.23 0 1,750 -0.1
25/01/2013
5.21
 787,540 5.03 5.23 5.09 260,430 255,120 0.2
24/01/2013
5.03
 141,650 4.91 5.05 4.94 10 8,210 -0.3
23/01/2013
4.91
 192,530 4.91 4.94 4.89 490 200 0.0
22/01/2013
4.91
 373,240 4.99 5.02 4.81 0 0 0
21/01/2013
4.99
 119,000 5.02 5.03 4.97 327,370 278,010 2.0
18/01/2013
5.02
 362,960 5.05 5.05 4.99 137,370 136,530 0.0
17/01/2013
5.05
 292,200 5.11 5.13 5.05 182,000 182,490 -0.0
16/01/2013
5.11
 368,380 5.06 5.19 5.06 26,740 0 1.1
15/01/2013
5.06
 357,880 4.99 5.13 4.99 86,850 54,670 1.4
14/01/2013
4.99
 499,600 5.15 5.15 4.98 20,000 20,710 -0.0
11/01/2013
5.15
 614,810 5.23 5.26 5.14 0 0 0
10/01/2013
5.23
 607,050 5.17 5.27 5.11 40,000 66,740 -1.0
09/01/2013
5.17
 1,588,500 5.03 5.29 5.10 750 94,350 -3.7
08/01/2013
5.03
 535,860 4.80 5.03 4.80 10,080 0 0.4
07/01/2013
4.80
 204,570 4.82 4.84 4.77 0 0 0
04/01/2013
4.82
 278,020 4.76 4.82 4.72 0 0 0
03/01/2013
4.76
 366,960 4.82 4.85 4.68 24,370 20,750 0.1
02/01/2013
4.82
 380,320 4.66 4.85 4.68 9,410 10,080 -0.0
28/12/2012
4.66
 152,500 4.70 4.70 4.65 70 0 0.0
27/12/2012
4.70
 346,980 4.54 4.74 4.57 7,000 0 0.2
26/12/2012
4.54
 274,620 4.40 4.54 4.37 33,240 34,370 -0.0
25/12/2012
4.40
 189,040 4.40 4.41 4.37 1,250 9,410 -0.3
24/12/2012
4.40
 156,090 4.32 4.41 4.33 330 70 0.0
21/12/2012
4.32
 202,750 4.35 4.37 4.28 187,500 186,640 0.0
20/12/2012
4.35
 71,260 4.41 4.44 4.35 0 3,240 -0.1
19/12/2012
4.41
 151,080 4.29 4.46 4.32 0 1,250 -0.0
18/12/2012
4.29
 95,270 4.36 4.36 4.29 1,270 330 0.0
17/12/2012
4.36
 89,860 4.37 4.42 4.35 2,910 7,860 -0.2
14/12/2012
4.37
 61,370 4.40 4.44 4.37 0 0 0
13/12/2012
4.40
 139,170 4.37 4.42 4.36 2,500 0 0.1
12/12/2012
4.37
 144,700 4.31 4.44 4.31 1,190 1,250 -0.0
11/12/2012
4.31
 41,280 4.33 4.33 4.31 0 2,910 -0.1
10/12/2012
4.33
 37,500 4.28 4.33 4.29 435,540 433,700 0.1
07/12/2012
4.28
 40,580 4.31 4.32 4.27 1,060 2,500 -0.0
06/12/2012
4.31
 66,360 4.33 4.33 4.29 2,030 1,190 0.0
05/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
05/12/2012
4.33
 107,150 4.21 4.40 4.28 46,000 22,400 0.8
04/12/2012
4.21
 93,650 4.17 4.21 4.12 0 1,840 -0.1
03/12/2012
4.17
 54,360 4.20 4.20 4.16 0 1,050 -0.0
30/11/2012
4.20
 44,430 4.19 4.21 4.19 1,835,782 1,837,812 -0.1
29/11/2012
4.19
 73,740 4.24 4.25 4.19 0 23,600 -0.8
28/11/2012
4.24
 44,390 4.29 4.30 4.24 729,950 724,300 0.2
27/11/2012
4.29
 49,420 4.33 4.34 4.29 1,250 0 0.0
26/11/2012
4.33
 38,540 4.35 4.37 4.33 3,660 0 0.1
23/11/2012
4.35
 31,930 4.35 4.38 4.35 26,100 25,500 0.0
22/11/2012
4.35
 39,450 4.35 4.37 4.34 8,790 5,650 0.1
21/11/2012
4.35
 20,910 4.37 4.41 4.35 960 1,250 -0.0
20/11/2012
4.37
 22,050 4.37 4.38 4.33 601,870 605,530 -0.1
19/11/2012
4.37
 32,930 4.43 4.47 4.37 78,080 74,600 0.1
16/11/2012
4.43
 17,580 4.46 4.48 4.43 910 8,790 -0.3
15/11/2012
4.46
 45,690 4.50 4.50 4.46 0 960 -0.0
14/11/2012
4.50
 31,510 4.48 4.51 4.47 2,510 0 0.1
13/11/2012
4.48
 31,120 4.50 4.52 4.48 1,000 4,080 -0.1
12/11/2012
4.50
 99,430 4.37 4.52 4.41 22,780 20,910 0.1
09/11/2012
4.37
 23,200 4.37 4.38 4.34 5,030 0 0.2
08/11/2012
4.37
 36,430 4.37 4.39 4.34 9,040 2,510 0.2
07/11/2012
4.37
 44,590 4.30 4.39 4.33 6,780 1,000 0.2
06/11/2012
4.30
 44,860 4.35 4.42 4.30 16,360 2,780 0.5
05/11/2012
4.35
 97,960 4.38 4.38 4.17 3,150 5,030 -0.1
02/11/2012
4.38
 96,810 4.60 4.60 4.38 740 9,040 -0.3
01/11/2012
4.60
 70,110 4.60 4.62 4.55 750 6,780 -0.2
31/10/2012
4.60
 91,490 4.61 4.62 4.60 1,860 16,360 -0.5
30/10/2012
4.61
 94,430 4.66 4.66 4.61 0 3,150 -0.1
29/10/2012
4.66
 47,580 4.68 4.68 4.65 31,590 30,740 0.0
26/10/2012
4.68
 31,920 4.69 4.69 4.65 6,660 750 0.2
25/10/2012
4.69
 61,750 4.69 4.69 4.65 20,320 1,860 0.7
24/10/2012
4.69
 81,980 4.69 4.70 4.69 830 0 0.0
23/10/2012
4.69
 76,660 4.69 4.70 4.68 72,660 71,590 0.0
22/10/2012
4.69
 57,430 4.70 4.74 4.69 5,300 6,660 -0.0
19/10/2012
4.70
 60,110 4.71 4.75 4.68 20,200 40,320 -0.7
18/10/2012
4.71
 60,410 4.77 4.77 4.71 1,250 830 0.0
17/10/2012
4.77
 26,680 4.77 4.79 4.75 0 2,660 -0.1
16/10/2012
4.77
 67,270 4.74 4.78 4.73 0 5,300 -0.2
15/10/2012
4.74
 63,990 4.77 4.78 4.74 17,250 200 0.6
12/10/2012
4.77
 45,680 4.80 4.83 4.77 130 1,250 -0.0
11/10/2012
4.80
 160,130 4.82 4.85 4.80 0 0 0
10/10/2012
4.82
 42,760 4.78 4.82 4.79 36,850 20,000 0.6
09/10/2012
4.78
 143,640 4.74 4.88 4.74 4,250 17,250 -0.5
08/10/2012
4.74
 64,880 4.73 4.77 4.70 440 130 0.0
05/10/2012
4.73
 46,100 4.73 4.75 4.73 0 0 0
04/10/2012
4.73
 93,060 4.74 4.77 4.73 44,045 57,605 -0.5
03/10/2012
4.74
 65,800 4.74 4.78 4.74 970 4,250 -0.1
02/10/2012
4.74
 110,610 4.74 4.77 4.71 0 1,750 -0.1
01/10/2012
4.74
 74,140 4.87 4.87 4.71 63,240 0 2.5
28/09/2012
4.87
 94,180 4.88 4.93 4.85 22,570 25,790 -0.1
27/09/2012
4.88
 254,170 4.75 4.98 4.77 660 970 -0.0
26/09/2012
4.75
 129,510 4.70 4.77 4.69 10,050 0 0.4
25/09/2012
4.70
 126,430 4.70 4.73 4.69 9,510 1,580 0.3
24/09/2012
4.70
 104,050 4.73 4.73 4.69 5,470 70 0.2
21/09/2012
4.73
 49,890 4.71 4.78 4.71 22,820 21,400 0.1
20/09/2012
4.71
 138,350 4.71 4.78 4.69 20,000 30,050 -0.4
19/09/2012
4.71
 486,130 4.85 4.85 4.68 206,630 215,860 -0.3
18/09/2012
4.85
 168,920 4.96 4.96 4.85 0 5,470 -0.2
17/09/2012
4.96
 98,290 4.97 4.98 4.92 5,170 2,080 0.1
14/09/2012
4.97
 143,660 4.97 5.03 4.97 0 0 0
13/09/2012
4.97
 142,710 4.97 5.00 4.92 4,160 280 0.2
12/09/2012
4.97
 55,010 4.94 5.03 4.93 116,600 116,600 0

Chính sách bảo mật | Điều khoản sử dụng |