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)
11/09/2012
4.94
 91,990 4.93 4.97 4.78 0 5,170 -0.2
10/09/2012
4.93
 94,970 5.05 5.06 4.89 1,070 0 0.0
07/09/2012
5.05
 105,620 5.06 5.07 5.01 300 4,160 -0.2
06/09/2012
5.06
 146,150 5.20 5.20 5.02 31,070 28,070 0.1
05/09/2012
5.20
 172,150 5.37 5.38 5.20 45,000 45,000 0
04/09/2012
5.37
 196,570 5.15 5.41 5.21 4,620 1,070 0.1
31/08/2012
5.15
 490,150 4.91 5.15 4.89 340 300 0.0
30/08/2012
4.91
 556,380 4.91 4.94 4.88 10 3,000 -0.1
29/08/2012
4.91
 516,890 4.89 5.01 4.88 22,050 20,000 0.1
28/08/2012
4.89
 387,150 5.02 5.14 4.87 187,570 188,020 -0.0
27/08/2012: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2012
5.02
 327,330 5.28 5.41 5.02 129,920 129,540 0.0
24/08/2012
5.28
 166,690 5.24 5.39 5.00 112,670 111,700 0.0
23/08/2012
5.24
 306,220 5.52 5.52 5.24 57,290 52,720 0.2
22/08/2012
5.52
 175,470 5.52 5.64 5.49 1,000 4,170 -0.1
21/08/2012
5.52
 424,710 5.78 5.78 5.50 475,000 470,720 0.2
20/08/2012
5.78
 87,130 5.71 5.79 5.71 15,000 970 0.6
17/08/2012
5.71
 219,300 5.74 5.77 5.64 470 6,620 -0.3
16/08/2012
5.74
 324,050 5.78 5.87 5.74 187,853 185,233 0.1
15/08/2012
5.78
 398,780 5.81 5.82 5.77 8,750 5,000 0.2
14/08/2012
5.81
 223,310 5.83 5.88 5.74 42,480 55,000 -0.6
13/08/2012
5.83
 155,720 5.74 5.91 5.76 5,650 470 0.2
10/08/2012
5.74
 461,230 5.88 5.91 5.74 19,160 3,620 0.0
09/08/2012
5.88
 324,860 5.91 5.93 5.84 4,700 8,750 -0.2
08/08/2012
5.91
 71,270 5.92 5.92 5.89 1,750 2,480 -0.0
07/08/2012
5.92
 144,950 5.92 5.93 5.89 2,080 5,650 -0.2
06/08/2012
5.92
 148,440 5.93 5.96 5.89 730 19,160 -0.9
03/08/2012
5.93
 159,240 5.92 5.93 5.89 0 4,700 -0.2
02/08/2012
5.92
 89,910 5.92 5.97 5.89 20 1,740 -0.1
01/08/2012
5.92
 134,550 5.97 5.97 5.91 27,270 22,080 0.2
31/07/2012
5.97
 142,000 6.11 6.11 5.96 35,480 36,200 -0.0
30/07/2012
6.11
 188,880 6.02 6.14 6.02 3,830 0 0.2
27/07/2012
6.02
 116,650 5.99 6.04 5.99 50,080 40,450 0.5
26/07/2012
5.99
 88,280 5.96 5.99 5.92 40,218 30,398 0.5
25/07/2012
5.96
 178,060 6.17 6.17 5.96 1,923,302 81,210 94.8
24/07/2012
6.17
 297,120 5.91 6.19 5.91 4,950 3,830 0.1
23/07/2012
5.91
 61,190 5.91 5.91 5.88 470 9,650 -0.4
20/07/2012
5.91
 83,160 5.92 6.01 5.91 5,000 17,090 -0.6
19/07/2012
5.92
 62,810 5.91 5.92 5.87 113,500 114,550 -0.0
18/07/2012
5.91
 54,300 5.93 5.94 5.89 100,260 104,950 -0.2
17/07/2012
5.93
 38,870 5.93 5.93 5.89 0 470 -0.0
16/07/2012
5.93
 23,050 5.99 6.06 5.92 480 5,000 -0.2
13/07/2012
5.99
 30,930 5.91 6.02 5.89 2,300 1,000 0.1
12/07/2012
5.91
 20,870 5.91 5.91 5.89 0 260 -0.0
11/07/2012
5.91
 40,600 5.89 5.91 5.87 27,580 21,600 0.3
10/07/2012
5.89
 27,540 5.91 5.92 5.89 0 480 -0.0
09/07/2012
5.91
 14,410 5.96 5.96 5.83 289,160 291,330 -0.1
06/07/2012
5.96
 26,770 5.96 5.99 5.96 130 0 0.0
05/07/2012
5.96
 35,790 5.92 5.97 5.92 3,430 150 0.2
04/07/2012
5.92
 18,440 5.89 5.96 5.89 55,000 50,000 0.2
03/07/2012
5.89
 12,120 5.91 5.99 5.89 76,300 75,130 0.1
02/07/2012
5.91
 131,390 5.91 6.07 5.89 4,170 130 0.2
29/06/2012
5.91
 4,970 5.91 6.01 5.91 0 3,430 -0.2
28/06/2012
5.91
 36,470 6.09 6.11 5.91 5,250 5,000 0.0
27/06/2012
6.09
 73,780 6.09 6.14 6.09 15,500 1,300 0.7
26/06/2012
6.09
 31,110 6.14 6.14 6.09 0 4,170 -0.2
25/06/2012
6.14
 42,840 6.14 6.18 6.13 70 0 0.0
22/06/2012
6.14
 67,350 6.17 6.17 6.14 10 5,250 -0.3
21/06/2012
6.17
 50,360 6.18 6.18 6.14 0 15,500 -0.8
20/06/2012
6.18
 89,720 6.16 6.21 6.16 1,600 0 0.1
19/06/2012
6.16
 103,760 6.16 6.17 6.13 0 70 -0.0
18/06/2012
6.16
 34,490 6.13 6.22 6.13 22,000 20,000 0.1
15/06/2012
6.13
 108,970 6.12 6.16 6.12 46,390 42,000 0.2
14/06/2012
6.12
 70,750 6.14 6.17 6.11 15,880 1,600 0.7
13/06/2012
6.14
 71,920 6.14 6.17 6.13 74,720 70,000 0.2
12/06/2012
6.14
 85,420 6.16 6.17 6.13 80,630 72,000 0.4
11/06/2012
6.16
 41,690 6.14 6.19 6.11 6,000 4,390 0.1
08/06/2012
6.14
 82,110 6.18 6.27 6.14 1,000 15,880 -0.7
07/06/2012
6.18
 32,200 6.18 6.22 6.18 1,000 4,720 -0.2
06/06/2012
6.18
 53,290 6.14 6.19 6.13 63,650 60,630 0.2
05/06/2012
6.14
 146,830 6.14 6.16 6.11 62,000 66,000 -0.2
04/06/2012
6.14
 99,040 6.18 6.18 6.14 1,880 1,000 0.0
01/06/2012
6.18
 38,050 6.19 6.21 6.18 20,000 21,000 -0.0
31/05/2012
6.19
 140,030 6.22 6.22 6.18 5,000 13,650 -0.4
30/05/2012
6.22
 65,430 6.21 6.27 6.18 9,300 2,000 0.4
29/05/2012
6.21
 64,910 6.22 6.22 6.17 24,530 24,380 0.0
28/05/2012
6.22
 124,200 6.22 6.27 6.21 22,350 0 1.2
25/05/2012
6.22
 103,830 6.09 6.22 6.14 4,350 5,000 -0.0
24/05/2012
6.09
 99,980 6.12 6.14 6.09 74,300 70,300 0.2
23/05/2012
6.12
 127,830 6.24 6.24 6.08 50,500 52,030 -0.1
22/05/2012
6.24
 89,520 6.33 6.39 6.23 1,040 22,350 -1.1
21/05/2012
6.33
 167,520 6.08 6.33 6.14 20,120 4,350 0.8
18/05/2012
6.08
 264,100 6.24 6.24 6.02 0 13,300 -0.6
17/05/2012
6.24
 160,230 6.18 6.27 6.21 345,910 320,500 1.3
16/05/2012
6.18
 110,580 6.21 6.27 6.18 18,770 1,030 0.9
15/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
15/05/2012
6.21
 350,530 6.32 6.52 6.19 4,540 20,120 -0.8
14/05/2012
6.32
 213,220 6.37 6.47 6.32 2,590 0 0.2
11/05/2012
6.37
 284,390 6.47 6.57 6.37 5,330 20,560 -1.0
10/05/2012
6.47
 290,000 6.52 6.57 6.47 0 18,770 -1.2
09/05/2012
6.52
 264,470 6.57 6.57 6.47 101,890 104,540 -0.2
08/05/2012
6.57
 311,770 6.62 6.67 6.52 34,939 34,879 0.0
07/05/2012
6.62
 284,350 6.52 6.62 6.47 0 5,330 -0.4
04/05/2012
6.52
 388,650 6.42 6.57 6.42 1,000 0 0.1
03/05/2012
6.42
 550,510 6.12 6.42 6.32 59,730 21,890 2.5
02/05/2012
6.12
 425,310 5.88 6.12 6.07 12,700 3,340 0.6
27/04/2012
5.88
 108,790 5.88 5.97 5.88 4,520 0 0.3
26/04/2012
5.88
 180,500 5.97 6.07 5.88 39,560 21,000 1.1
25/04/2012
5.97
 79,440 5.92 6.07 5.92 27,160 39,730 -0.7
24/04/2012
5.92
 81,550 5.78 5.92 5.83 56,510 65,360 -0.5
23/04/2012
5.78
 139,090 5.83 6.02 5.78 2,090 4,520 -0.1
20/04/2012
5.83
 240,320 5.88 6.07 5.83 82,400 89,560 -0.4

Chính sách bảo mật | Điều khoản sử dụng |