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)
10/09/2010
6.95
 146,040 7.05 7.10 6.95 163,638 89,088 5.4
09/09/2010
7.05
 107,640 6.95 7.05 7.00 95,330 4,640 6.6
08/09/2010
6.95
 174,600 7.00 7.00 6.90 149,530 137,160 0.9
07/09/2010
7.00
 286,140 7.10 7.10 7.00 202,370 171,520 2.3
06/09/2010
7.10
 471,980 7.14 7.43 7.10 424,170 61,480 27.5
01/09/2010
7.14
 350,890 7.19 7.19 6.86 104,420 237,890 -9.6
31/08/2010
7.19
 590,670 6.90 7.19 6.90 578,120 75,080 37.2
30/08/2010
6.90
 192,440 6.71 7.05 6.86 41,540 127,690 -6.2
27/08/2010
6.71
 92,270 6.71 6.76 6.62 31,360 40,880 -0.7
26/08/2010
6.71
 210,480 6.66 6.81 6.57 95,610 119,220 -1.6
25/08/2010
6.66
 260,880 6.71 6.76 6.47 73,670 114,710 -2.8
24/08/2010
6.71
 244,030 7.00 7.00 6.71 154,760 30,900 8.7
23/08/2010
7.00
 106,720 7.19 7.19 7.00 103,000 48,210 4.0
20/08/2010
7.19
 142,640 6.90 7.19 6.76 109,130 9,160 7.5
19/08/2010
6.90
 100,200 6.95 6.95 6.86 74,500 35,970 2.8
18/08/2010
6.95
 61,810 7.19 7.19 6.95 47,090 17,780 2.1
17/08/2010
7.19
 146,050 7.05 7.19 7.00 127,310 45,430 6.1
16/08/2010
7.05
 130,520 6.81 7.05 6.76 48,120 79,630 -2.2
13/08/2010
6.81
 173,160 6.81 6.86 6.66 24,860 65,680 -2.9
12/08/2010
6.81
 208,310 7.10 7.10 6.81 91,530 47,460 3.2
11/08/2010: Cổ tức tiền mặt tỉ lệ: 10%
11/08/2010
7.10
 33,000 7.00 7.19 7.10 3,880 0 0.3
10/08/2010
7.00
 309,210 7.09 7.09 6.91 43,330 120,960 -5.7
09/08/2010
7.09
 240,080 7.28 7.28 7.05 47,490 102,130 -4.1
06/08/2010
7.28
 277,060 7.47 7.47 7.19 77,320 230,970 -11.8
05/08/2010
7.47
 303,250 7.14 7.47 7.28 268,570 44,390 17.6
04/08/2010
7.14
 276,520 7.38 7.38 7.09 103,470 139,470 -2.7
03/08/2010
7.38
 431,310 7.24 7.57 7.33 339,780 82,420 20.5
02/08/2010
7.24
 198,490 7.28 7.28 7.14 60,480 54,790 0.4
30/07/2010
7.28
 722,770 7.05 7.38 7.09 516,920 108,740 31.6
29/07/2010
7.05
 504,800 6.72 7.05 6.72 587,020 153,960 32.1
28/07/2010
6.72
 164,670 6.86 6.86 6.67 116,030 149,130 -2.4
27/07/2010
6.86
 943,920 6.57 6.86 6.67 646,850 142,360 36.4
26/07/2010
6.57
 79,350 6.67 6.67 6.57 49,500 42,620 0.5
23/07/2010
6.67
 180,270 6.62 6.67 6.62 154,490 52,180 7.2
22/07/2010
6.62
 398,000 6.57 6.67 6.57 490,900 29,060 32.3
21/07/2010
6.57
 131,970 6.62 6.62 6.53 116,240 78,860 2.6
20/07/2010
6.62
 125,270 6.62 6.62 6.53 121,650 11,210 7.7
19/07/2010
6.62
 116,500 6.57 6.62 6.53 112,120 4,450 7.5
16/07/2010
6.57
 56,830 6.57 6.57 6.53 49,090 21,100 1.9
15/07/2010
6.57
 122,480 6.48 6.57 6.43 139,280 68,570 4.9
14/07/2010
6.48
 78,990 6.57 6.57 6.48 9,900 22,180 -0.8
13/07/2010
6.57
 480,870 6.48 6.62 6.53 526,200 149,550 26.2
12/07/2010
6.48
 70,640 6.53 6.53 6.38 35,980 25,610 0.7
09/07/2010
6.53
 43,130 6.57 6.57 6.48 25,800 7,230 1.3
08/07/2010
6.57
 170,440 6.38 6.62 6.48 159,040 35,160 8.6
07/07/2010
6.38
 118,100 6.43 6.53 6.38 91,700 51,820 2.7
06/07/2010
6.43
 256,550 6.48 6.53 6.38 239,650 106,320 9.1
05/07/2010
6.48
 165,700 6.43 6.53 6.43 124,390 131,950 -0.5
02/07/2010
6.43
 133,410 6.62 6.62 6.38 71,850 95,780 -1.6
01/07/2010
6.62
 276,410 6.53 6.62 6.43 273,840 114,840 11.0
30/06/2010
6.53
 104,470 6.57 6.57 6.38 99,390 61,840 2.6
29/06/2010
6.57
 481,940 6.43 6.62 6.48 668,680 194,230 33.1
28/06/2010
6.43
 53,210 6.48 6.48 6.43 39,250 35,190 0.3
25/06/2010
6.48
 113,780 6.57 6.57 6.43 97,850 51,430 3.2
24/06/2010
6.57
 315,930 6.38 6.67 6.38 295,820 156,820 9.7
23/06/2010
6.38
 85,850 6.62 6.62 6.38 55,600 74,400 -1.3
22/06/2010
6.62
 272,670 6.53 6.62 6.48 260,690 76,050 12.8
21/06/2010
6.53
 190,170 6.38 6.53 6.43 177,280 141,200 2.5
18/06/2010
6.38
 192,690 6.48 6.53 6.38 159,680 93,200 4.6
17/06/2010
6.48
 284,160 6.38 6.48 6.38 347,408 178,528 11.5
16/06/2010
6.38
 92,920 6.29 6.38 6.29 57,250 21,890 2.4
15/06/2010
6.29
 133,940 6.48 6.48 6.29 63,350 77,060 -0.9
14/06/2010
6.48
 222,930 6.34 6.48 6.43 168,030 123,030 3.1
11/06/2010
6.34
 137,070 6.29 6.38 6.29 205,457 163,857 2.8
10/06/2010
6.29
 166,990 6.24 6.34 6.24 112,350 37,000 5.0
09/06/2010
6.24
 141,270 6.15 6.29 6.20 320,180 247,680 4.8
08/06/2010
6.15
 201,830 6.10 6.15 6.10 122,360 77,410 2.9
07/06/2010
6.10
 242,030 6.34 6.34 6.10 123,940 147,830 -1.5
04/06/2010
6.34
 201,460 6.29 6.38 6.34 171,280 55,450 7.8
03/06/2010
6.29
 337,580 6.24 6.34 6.24 282,380 120,000 10.8
02/06/2010
6.24
 292,360 6.24 6.29 6.20 268,480 157,240 7.3
01/06/2010
6.24
 208,590 6.15 6.24 6.10 183,690 93,250 5.9
31/05/2010
6.15
 196,760 6.24 6.24 6.15 107,960 36,140 4.7
28/05/2010
6.24
 475,090 6.20 6.34 6.20 83,090 121,600 -2.5
27/05/2010
6.20
 750,690 6.10 6.20 6.05 138,500 178,570 -2.6
26/05/2010
6.10
 250,910 6.10 6.24 6.05 65,120 108,780 -2.8
25/05/2010
6.10
 247,320 5.82 6.10 5.91 134,980 31,660 6.6
24/05/2010
5.82
 151,520 5.58 5.82 5.68 28,820 18,210 0.7
21/05/2010
5.58
 272,680 5.82 5.82 5.58 37,040 92,340 -3.3
20/05/2010
5.82
 89,050 5.63 5.82 5.49 24,300 2,100 1.4
19/05/2010
5.63
 281,930 5.77 5.77 5.58 15,100 180,680 -9.9
18/05/2010
5.77
 281,790 5.77 5.82 5.68 12,350 152,150 -8.5
17/05/2010
5.77
 136,050 6.01 6.01 5.77 13,020 76,100 -3.9
14/05/2010
6.01
 43,580 6.01 6.10 6.01 12,080 18,460 -0.4
13/05/2010
6.01
 91,730 5.91 6.05 5.86 32,590 490 2.0
12/05/2010
5.91
 93,610 6.05 6.10 5.91 21,870 51,920 -1.9
11/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
11/05/2010
6.05
 155,980 6.07 6.34 6.05 24,200 56,890 -2.1
10/05/2010
6.07
 335,850 6.14 6.14 5.96 22,520 210,520 -16.0
07/05/2010
6.14
 210,840 6.21 6.21 6.07 1,789,390 1,792,480 -0.3
06/05/2010
6.21
 299,590 6.31 6.31 6.21 6,870 253,310 -21.6
05/05/2010
6.31
 308,760 6.28 6.31 6.24 26,740 199,630 -15.3
04/05/2010
6.28
 101,940 6.24 6.42 6.28 19,160 30,290 -1.0
29/04/2010
6.24
 461,540 6.28 6.31 6.24 120,080 303,260 0
28/04/2010
6.28
 156,830 6.28 6.28 6.21 13,890 79,380 -5.8
27/04/2010
6.28
 336,330 6.28 6.35 6.28 47,650 172,960 -11.1
26/04/2010
6.28
 267,720 6.24 6.31 6.24 230,050 120,510 9.7
22/04/2010
6.24
 266,820 6.10 6.24 6.10 65,520 109,870 -3.9
21/04/2010
6.10
 154,300 6.10 6.14 6.07 30,340 105,150 -6.4
20/04/2010
6.10
 123,340 6.10 6.10 5.99 600 50,820 -4.3
19/04/2010
6.10
 254,050 6.17 6.17 6.10 2,220 138,990 -11.8

Chính sách bảo mật | Điều khoản sử dụng |