CTCP FPT (fpt)

133.90
0.90
(0.68%)
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
(2024-10-23) 		-0.30 -0.22% 78,094,900 -8,376,844 -1,101.7
130
138.30
133.90
2 tháng
(2024-09-23) 		-0.10 -0.07% 150,927,200 -5,487,044 -710.7
130
141.70
133.90
3 tháng
(2024-08-26) 		2.40 1.83% 216,784,400 3,415,656 476.6
130
141.70
133.90
6 tháng
(2024-05-27) 		19.21 16.75% 611,069,000 -41,524,252 -5,535.1
114.69
141.70
133.90
12 tháng
(2023-11-28) 		55.22 70.19% 929,235,800 -47,976,967 -6,395.3
78.68
141.70
133.90
24 tháng
(2022-12-05) 		76.45 133.06% 1,269,174,300 -48,875,806 -6,480.9
55.76
141.70
133.90
36 tháng
(2021-12-08) 		76.64 133.86% 1,701,964,600 -46,235,359 -6,133.7
48.35
141.70
133.90
60 tháng
(2019-12-19) 		110.11 462.94% 2,784,412,180 -42,609,199 -5,815.6
17.22
141.70
133.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |