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
(2024-08-20) 		3.70 2.81% 78,074,100 12,721,152 1,695.9
130
135.20
135.20
2 tháng
(2024-07-22) 		11.10 8.94% 178,297,200 15,839,107 2,103.9
118.60
135.20
135.20
3 tháng
(2024-06-21) 		-0.90 -0.66% 333,289,800 -13,213,828 -1,776.5
118.60
139.60
135.20
6 tháng
(2024-03-25) 		36.75 37.32% 588,472,000 -35,054,174 -4,828.0
94.14
139.60
135.20
12 tháng
(2023-09-25) 		53.76 66.01% 889,596,300 -35,522,752 -4,881.7
71.68
139.60
135.20
24 tháng
(2022-09-30) 		76.13 128.90% 1,176,860,100 -36,211,893 -4,940.6
48.35
139.60
135.20
36 tháng
(2021-10-05) 		78.66 139.13% 1,650,499,200 -33,660,133 -4,604.9
48.35
139.60
135.20
60 tháng
(2019-10-16) 		110.69 451.60% 2,705,038,930 -29,900,593 -4,181.0
17.22
139.60
135.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2011
4.80
 181,280 4.76 4.82 4.74 423,250 60,910 18.0
21/11/2011
4.76
 94,000 4.76 4.76 4.73 33,760 7,300 1.3
18/11/2011
4.76
 73,630 4.76 4.79 4.72 148,270 140,000 0.4
17/11/2011
4.76
 238,160 4.74 4.76 4.71 177,850 133,780 2.1
16/11/2011
4.74
 175,510 4.69 4.74 4.67 79,130 91,880 -0.6
15/11/2011
4.69
 273,560 4.74 4.75 4.69 422,720 97,470 15.7
14/11/2011
4.74
 119,260 4.80 4.80 4.73 310,580 79,780 11.2
11/11/2011
4.80
 225,640 4.82 4.83 4.80 223,280 107,330 5.7
10/11/2011
4.82
 172,320 4.82 4.82 4.79 286,100 20,640 13.0
09/11/2011
4.82
 112,570 4.84 4.88 4.82 129,690 2,000 6.3
08/11/2011
4.84
 107,750 4.92 4.92 4.82 141,120 135,070 0.3
07/11/2011
4.92
 302,770 4.93 4.94 4.89 450,940 13,440 21.8
04/11/2011
4.93
 359,090 4.87 4.94 4.87 274,160 9,000 13.2
03/11/2011
4.87
 235,790 4.91 4.91 4.84 58,110 2,000 2.8
02/11/2011
4.91
 310,510 4.85 4.93 4.84 129,410 13,120 5.8
01/11/2011
4.85
 174,910 4.89 4.90 4.85 22,600 32,470 -0.5
31/10/2011
4.89
 409,820 4.94 5.04 4.89 150,730 143,110 0.4
28/10/2011
4.94
 295,130 4.79 4.94 4.79 210,580 135,650 3.7
27/10/2011
4.79
 241,780 4.79 4.80 4.74 90,730 186,730 -4.6
26/10/2011
4.79
 275,300 4.71 4.87 4.69 4,378,040 2,358,570 100.9
25/10/2011
4.71
 242,580 4.77 4.77 4.71 232,490 207,940 1.2
24/10/2011
4.77
 221,630 4.90 4.90 4.77 77,720 67,230 0.5
21/10/2011
4.90
 438,200 4.81 4.90 4.79 348,260 15,760 16.3
20/10/2011
4.81
 185,230 4.82 4.83 4.79 154,240 110,860 2.1
19/10/2011
4.82
 278,000 4.84 4.85 4.81 287,700 120,100 8.2
18/10/2011
4.84
 158,590 4.87 4.87 4.83 37,800 337,833 -14.7
17/10/2011
4.87
 305,380 4.94 4.94 4.87 119,760 151,500 -1.6
14/10/2011
4.94
 157,850 4.88 4.94 4.89 90,680 4,340 4.3
13/10/2011
4.88
 182,530 4.83 4.88 4.80 153,690 122,700 1.5
12/10/2011
4.83
 223,900 4.85 4.85 4.82 190,490 179,000 0.6
11/10/2011
4.85
 148,310 4.84 4.89 4.83 174,850 171,600 0.2
10/10/2011
4.84
 241,020 4.89 4.89 4.80 216,500 155,240 3.0
07/10/2011
4.89
 334,910 4.94 4.94 4.87 212,300 130,640 4.0
06/10/2011
4.94
 543,870 4.99 4.99 4.90 448,130 563,830 -5.8
05/10/2011
4.99
 617,080 5.04 5.04 4.94 375,560 500,000 -6.2
04/10/2011
5.04
 183,950 5.04 5.04 4.94 161,140 63,720 5.0
03/10/2011
5.04
 175,530 5.09 5.09 5.04 159,620 104,250 2.8
30/09/2011
5.09
 302,940 5.09 5.13 5.04 165,760 176,720 -0.6
29/09/2011
5.09
 171,900 5.09 5.13 5.04 502,960 375,630 6.6
28/09/2011
5.09
 122,420 5.04 5.13 5.04 366,070 349,440 0.9
27/09/2011: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2011
5.04
 297,060 4.99 5.13 5.04 102,200 98,090 0.2
26/09/2011
4.99
 293,270 5.08 5.08 4.99 50,630 205,890 -8.1
23/09/2011
5.08
 156,500 5.18 5.18 5.03 257,650 251,000 0.3
22/09/2011
5.18
 242,400 5.18 5.23 5.08 337,270 290,850 2.5
21/09/2011
5.18
 521,700 5.13 5.23 5.13 526,040 410,010 6.2
20/09/2011
5.13
 539,860 5.23 5.28 5.13 500,680 391,460 5.8
19/09/2011
5.23
 330,060 4.99 5.23 4.99 163,870 5,270 8.5
16/09/2011
4.99
 1,394,610 5.13 5.37 4.99 766,930 1,858,550 -56.6
15/09/2011
5.13
 1,158,780 4.89 5.13 5.03 1,246,390 2,270,080 -54.0
14/09/2011
4.89
 600,240 5.08 5.08 4.89 206,400 566,650 -18.2
13/09/2011
5.08
 848,190 5.18 5.28 5.08 182,290 889,290 -37.3
12/09/2011
5.18
 255,610 5.33 5.33 5.13 304,600 546,930 -13.0
09/09/2011
5.33
 305,190 5.42 5.42 5.28 286,060 496,390 -11.6
08/09/2011
5.42
 173,880 5.37 5.47 5.37 345,000 386,400 -2.3
07/09/2011
5.37
 214,520 5.42 5.42 5.33 260,300 82,260 10.3
06/09/2011
5.42
 189,880 5.42 5.42 5.33 61,000 4,630 3.2
05/09/2011
5.42
 179,960 5.42 5.47 5.37 65,300 56,060 0.5
01/09/2011
5.42
 242,150 5.37 5.47 5.37 40,800 15,000 1.5
31/08/2011
5.37
 516,820 5.42 5.42 5.37 91,140 330,300 -13.3
30/08/2011
5.42
 284,400 5.37 5.42 5.37 86,500 119,000 -1.8
29/08/2011
5.37
 113,040 5.33 5.42 5.28 89,780 130,300 -2.2
26/08/2011
5.33
 140,950 5.28 5.33 5.28 138,180 165,800 -1.5
25/08/2011
5.28
 94,480 5.28 5.37 5.23 317,490 321,140 -0.2
24/08/2011
5.28
 166,310 5.28 5.33 5.23 83,370 103,500 -1.1
23/08/2011
5.28
 170,910 5.28 5.33 5.23 4,390 4,780 -0.0
22/08/2011
5.28
 161,650 5.23 5.33 5.23 5,620 13,180 -0.4
19/08/2011
5.23
 65,190 5.33 5.37 5.23 71,670 72,190 -0.0
18/08/2011
5.33
 81,300 5.28 5.42 5.28 55,790 8,370 2.6
17/08/2011
5.28
 127,240 5.23 5.28 5.23 11,140 4,390 0.4
16/08/2011
5.23
 94,410 5.23 5.28 5.18 295,200 55,620 13.2
15/08/2011
5.23
 206,230 5.23 5.23 5.13 144,850 16,970 6.9
12/08/2011
5.23
 154,110 5.23 5.23 5.18 207,600 45,340 8.8
11/08/2011
5.23
 641,140 5.08 5.23 5.03 529,150 22,590 27.3
10/08/2011
5.08
 488,660 4.99 5.18 5.03 957,860 244,140 38.1
09/08/2011
4.99
 424,290 5.18 5.18 4.99 228,650 110,400 6.2
08/08/2011
5.18
 358,070 5.33 5.33 5.18 103,170 235,230 -7.2
05/08/2011
5.33
 111,610 5.37 5.37 5.33 57,220 19,720 2.1
04/08/2011
5.37
 752,230 5.28 5.47 5.28 632,100 30,720 33.9
03/08/2011
5.28
 120,250 5.18 5.28 5.13 50,010 53,370 -0.2
02/08/2011
5.18
 165,510 5.37 5.37 5.18 55,820 22,070 1.8
01/08/2011
5.37
 551,710 5.57 5.57 5.33 1,723,400 99,710 92.7
29/07/2011
5.57
 1,074,930 5.52 5.62 5.47 961,310 171,440 45.2
28/07/2011
5.52
 537,770 5.33 5.52 5.42 413,900 75,200 19.2
27/07/2011
5.33
 425,270 5.08 5.33 5.13 507,860 127,380 20.8
26/07/2011
5.08
 243,710 4.99 5.13 4.99 199,570 72,530 6.7
25/07/2011
4.99
 142,370 4.94 4.99 4.89 312,500 61,200 13.0
22/07/2011
4.94
 146,550 4.94 4.99 4.89 825,810 445,030 19.8
21/07/2011
4.94
 158,820 5.03 5.03 4.89 111,500 50,700 3.1
20/07/2011
5.03
 1,366,650 4.82 5.03 4.83 1,125,770 1,044,230 4.1
19/07/2011
4.82
 641,960 4.78 4.82 4.77 620,970 72,930 27.4
18/07/2011
4.78
 8,971 4.77 4.78 4.75 172,010 48,480 6.2
15/07/2011
4.77
 104,220 4.83 4.83 4.74 763,530 242,090 25.9
14/07/2011
4.83
 109,280 4.84 4.84 4.79 309,500 40,250 13.4
13/07/2011
4.84
 289,890 4.77 4.84 4.80 359,030 172,140 9.4
12/07/2011
4.77
 292,020 4.71 4.78 4.71 176,610 57,410 5.8
11/07/2011
4.71
 146,840 4.70 4.77 4.66 119,990 26,600 4.5
08/07/2011
4.70
 174,530 4.51 4.73 4.51 130,680 83,280 2.3
07/07/2011
4.51
 91,950 4.52 4.55 4.50 105,550 88,340 0.8
06/07/2011
4.52
 98,560 4.44 4.52 4.45 538,610 620,300 -3.8
05/07/2011
4.44
 258,620 4.45 4.55 4.44 187,860 306,100 -5.5

Chính sách bảo mật | Điều khoản sử dụng |