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)
04/07/2011
4.45
 338,130 4.51 4.55 4.45 216,600 306,050 -4.1
01/07/2011
4.51
 138,900 4.65 4.70 4.51 61,300 106,280 -2.1
30/06/2011
4.65
 124,130 4.66 4.74 4.64 96,200 86,140 0.5
29/06/2011
4.66
 252,190 4.74 4.74 4.66 177,420 226,930 -2.4
28/06/2011
4.74
 83,480 4.71 4.74 4.71 225,590 207,580 0.9
27/06/2011
4.71
 118,410 4.79 4.84 4.71 53,550 94,970 -2.0
24/06/2011
4.79
 153,920 4.81 4.84 4.79 68,990 79,530 -0.5
23/06/2011
4.81
 114,290 4.89 4.89 4.81 124,930 57,440 3.4
22/06/2011
4.89
 154,350 4.84 4.89 4.83 387,180 407,800 -1.0
21/06/2011
4.84
 109,460 4.79 4.89 4.80 95,880 30,340 3.3
20/06/2011
4.79
 98,350 4.84 4.89 4.79 89,080 65,270 1.2
17/06/2011
4.84
 471,410 4.89 4.99 4.84 507,620 447,890 3.1
16/06/2011
4.89
 69,510 4.84 4.94 4.79 113,770 103,590 0.5
15/06/2011
4.84
 388,950 4.84 4.89 4.83 341,000 279,210 3.1
14/06/2011
4.84
 236,750 4.89 5.08 4.84 187,650 105,230 4.2
13/06/2011
4.89
 127,810 4.89 4.89 4.84 84,490 67,660 0.9
10/06/2011
4.89
 126,840 4.94 4.99 4.89 55,290 74,170 -1.0
09/06/2011
4.94
 23,780 4.94 4.94 4.84 11,280 3,140 0.4
08/06/2011
4.94
 267,390 5.03 5.23 4.94 217,180 136,400 4.3
07/06/2011
5.03
 283,800 4.84 5.03 4.75 242,110 152,430 4.6
06/06/2011
4.84
 274,460 4.89 4.89 4.80 270,660 151,410 6.0
03/06/2011
4.89
 410,090 4.82 4.94 4.81 398,490 114,050 14.2
02/06/2011
4.82
 342,390 4.60 4.82 4.72 240,030 189,830 2.5
01/06/2011
4.60
 410,760 4.39 4.60 4.21 320,170 230,230 4.3
31/05/2011
4.39
 122,910 4.39 4.39 4.36 95,800 61,170 1.6
30/05/2011
4.39
 207,990 4.42 4.43 4.39 172,670 75,430 4.4
27/05/2011
4.42
 329,390 4.41 4.61 4.39 135,430 221,590 -3.9
26/05/2011
4.41
 253,150 4.20 4.41 4.00 207,790 235,340 -1.2
25/05/2011
4.20
 311,790 4.42 4.42 4.20 235,340 140,850 4.1
24/05/2011
4.42
 245,690 4.65 4.65 4.42 195,830 123,170 3.3
23/05/2011
4.65
 207,850 4.89 4.89 4.65 173,340 128,430 2.2
20/05/2011
4.89
 222,500 4.99 4.99 4.82 182,650 191,470 -0.4
19/05/2011
4.99
 103,090 4.94 5.03 4.94 121,070 63,030 3.0
18/05/2011
4.94
 121,770 4.99 4.99 4.84 72,700 42,530 1.5
17/05/2011
4.99
 103,050 4.99 5.03 4.94 89,970 46,460 2.3
16/05/2011
4.99
 153,430 5.08 5.13 4.99 100,540 66,690 1.8
13/05/2011
5.08
 206,020 5.08 5.13 5.08 195,350 116,860 4.1
12/05/2011
5.08
 101,770 5.08 5.08 4.99 198,600 114,850 4.4
11/05/2011
5.08
 296,850 5.13 5.13 5.03 454,500 405,700 2.6
10/05/2011
5.13
 184,360 5.13 5.18 5.13 165,110 92,000 3.9
09/05/2011
5.13
 169,860 5.03 5.13 5.03 188,560 270,880 -4.3
06/05/2011
5.03
 173,370 4.99 5.13 4.99 313,990 293,330 1.1
05/05/2011: Cổ tức tiền mặt tỉ lệ: 5%
05/05/2011
4.99
 99,170 4.94 4.99 4.94 87,300 0 4.5
04/05/2011
4.94
 116,010 4.89 4.99 4.84 86,260 47,110 2.0
29/04/2011
4.89
 198,900 4.84 4.99 4.84 150,710 103,250 2.4
28/04/2011
4.84
 106,310 4.89 4.89 4.79 35,560 83,010 -2.4
27/04/2011
4.89
 283,140 4.89 4.99 4.78 167,120 219,660 -2.6
26/04/2011
4.89
 142,470 4.99 5.03 4.89 125,540 9,680 6.0
25/04/2011
4.99
 104,440 4.78 4.99 4.79 80,860 29,330 2.7
22/04/2011
4.78
 108,710 4.84 4.94 4.78 28,320 45,000 -0.8
21/04/2011
4.84
 125,940 4.84 4.89 4.79 77,160 87,500 -0.5
20/04/2011
4.84
 288,500 4.89 4.94 4.84 132,380 263,140 -6.6
19/04/2011
4.89
 121,670 4.94 4.99 4.84 31,310 21,850 0.5
18/04/2011
4.94
 11,901 5.08 5.08 4.94 49,990 57,270 -0.4
15/04/2011
5.08
 268,920 5.08 5.13 5.03 167,860 160,450 0.4
14/04/2011
5.08
 143,580 5.27 5.27 5.08 65,060 40,190 1.4
13/04/2011
5.27
 184,160 5.51 5.51 5.27 123,910 80,340 2.4
08/04/2011
5.51
 215,430 5.51 5.51 5.42 106,080 102,480 0.2
07/04/2011
5.51
 1,194,250 5.47 5.71 5.47 1,075,880 277,560 47.2
06/04/2011
5.47
 324,410 5.23 5.47 5.47 410,080 53,200 20.3
05/04/2011
5.23
 122,720 4.99 5.23 5.23 296,420 167,830 7.0
04/04/2011
4.99
 131,820 4.78 4.99 4.99 358,120 250,000 5.6
01/04/2011
4.78
 122,770 4.89 4.89 4.77 40,460 65,500 -1.3
31/03/2011
4.89
 58,030 4.89 4.94 4.84 35,880 10,140 1.3
30/03/2011
4.89
 196,660 4.94 4.94 4.84 65,470 29,250 1.8
29/03/2011
4.94
 35,290 4.99 4.99 4.94 7,360 4,390 0.2
28/03/2011
4.99
 67,550 5.03 5.08 4.94 11,060 24,340 -0.7
25/03/2011
5.03
 99,110 5.08 5.08 4.99 37,470 60,000 -1.2
24/03/2011
5.08
 52,750 5.13 5.13 5.03 37,310 12,200 1.3
23/03/2011
5.13
 101,550 5.08 5.13 5.08 154,360 101,560 2.8
22/03/2011
5.08
 214,610 5.08 5.13 5.03 284,210 226,000 3.1
21/03/2011
5.08
 229,180 5.08 5.13 5.08 177,850 158,860 1.0
18/03/2011
5.08
 412,110 4.99 5.08 4.94 316,360 451,940 -7.1
17/03/2011
4.99
 118,750 5.03 5.08 4.99 242,780 206,340 1.9
16/03/2011
5.03
 246,180 5.03 5.08 4.99 413,410 333,970 4.2
15/03/2011
5.03
 190,180 5.08 5.08 5.03 137,620 135,600 0.1
14/03/2011
5.08
 179,190 5.18 5.18 5.08 130,160 52,900 4.1
11/03/2011
5.18
 288,970 5.23 5.27 5.18 263,040 294,690 -1.7
10/03/2011
5.23
 301,530 5.18 5.23 5.13 427,170 419,940 0.4
09/03/2011
5.18
 176,060 5.27 5.27 5.03 186,960 79,980 5.8
08/03/2011
5.27
 233,450 5.18 5.27 5.18 174,300 20,520 8.4
07/03/2011
5.18
 132,760 5.18 5.23 5.18 374,310 293,870 4.3
04/03/2011
5.18
 260,440 5.18 5.27 5.18 209,730 118,740 4.9
03/03/2011
5.18
 243,550 5.18 5.23 5.03 225,270 34,810 10.3
02/03/2011
5.18
 428,290 5.23 5.23 4.99 308,410 33,640 14.7
01/03/2011
5.23
 223,800 5.18 5.23 5.13 157,220 5,900 8.1
28/02/2011
5.18
 466,550 5.32 5.42 5.18 436,093 411,303 1.4
25/02/2011
5.32
 365,920 5.08 5.32 5.03 210,660 76,710 7.3
24/02/2011
5.08
 591,360 5.13 5.13 4.89 248,520 183,020 3.4
23/02/2011
5.13
 379,950 5.18 5.32 5.13 103,060 215,040 -6.0
22/02/2011
5.18
 654,500 5.32 5.32 5.08 405,370 317,060 4.7
21/02/2011
5.32
 349,210 5.56 5.56 5.32 72,500 46,780 1.4
18/02/2011
5.56
 674,860 5.85 5.85 5.56 104,410 572,890 -27.6
17/02/2011
5.85
 182,910 5.85 5.85 5.75 91,570 3,920 5.3
16/02/2011
5.85
 179,170 5.90 5.94 5.85 106,490 136,550 -1.9
15/02/2011
5.90
 266,520 5.90 5.90 5.85 112,380 117,540 -0.3
14/02/2011
5.90
 290,810 5.94 6.04 5.85 79,650 214,790 -8.3
11/02/2011
5.94
 576,950 5.99 5.99 5.90 104,780 522,750 -25.9
10/02/2011
5.99
 393,200 6.04 6.09 5.99 169,310 371,550 -12.7
09/02/2011
6.04
 211,100 6.09 6.23 6.04 81,240 72,410 0.6

Chính sách bảo mật | Điều khoản sử dụng |