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)
15/04/2010
6.21
 204,750 6.21 6.24 6.17 125,740 46,850 6.9
14/04/2010
6.21
 134,900 6.17 6.21 6.14 13,250 27,900 -1.3
13/04/2010
6.17
 264,770 6.17 6.21 6.14 122,070 125,960 -0.3
12/04/2010
6.17
 189,040 6.10 6.17 6.14 14,740 26,510 -1.0
09/04/2010
6.10
 108,170 6.10 6.14 6.10 18,710 22,600 -0.3
08/04/2010
6.10
 136,320 6.14 6.17 6.10 35,700 91,350 -4.8
07/04/2010
6.14
 151,090 6.10 6.14 6.10 17,990 49,610 -2.7
06/04/2010
6.10
 284,520 6.10 6.17 6.10 61,560 61,780 0.0
05/04/2010
6.10
 166,840 6.10 6.14 6.10 67,590 22,090 3.9
02/04/2010
6.10
 306,570 6.03 6.14 6.03 68,840 75,090 -0.5
01/04/2010
6.03
 286,770 5.92 6.03 5.96 212,210 128,020 7.1
31/03/2010
5.92
 179,890 5.92 5.96 5.92 71,540 61,660 0.8
30/03/2010
5.92
 214,750 5.99 5.99 5.85 58,130 180,730 -10.2
29/03/2010
5.99
 89,620 5.89 6.03 5.92 5,150 31,090 -2.2
26/03/2010
5.89
 152,570 5.92 5.92 5.82 23,340 103,940 -6.7
25/03/2010
5.92
 246,000 6.03 6.03 5.89 152,420 5,570 12.4
24/03/2010
6.03
 242,280 5.89 6.07 5.96 192,130 7,000 15.7
23/03/2010
5.89
 128,330 5.96 6.03 5.85 17,960 0 1.5
22/03/2010
5.96
 143,010 6.10 6.10 5.96 10,370 55,980 -3.8
19/03/2010
6.10
 194,090 6.14 6.17 6.07 143,620 38,550 9.1
18/03/2010
6.14
 95,600 5.99 6.14 5.99 17,500 15,050 0.2
17/03/2010
5.99
 342,500 5.96 6.10 5.96 117,130 12,030 8.9
16/03/2010
5.96
 642,300 6.24 6.24 5.96 10,770 4,910 0.5
15/03/2010
6.24
 238,400 6.31 6.31 6.17 18,430 54,080 -3.1
12/03/2010
6.31
 337,200 6.31 6.35 6.24 76,360 9,130 6.0
11/03/2010
6.31
 241,410 6.24 6.38 6.24 27,660 2,730 2.2
10/03/2010
6.24
 1,193,070 5.96 6.24 5.99 96,470 85,690 1.0
09/03/2010
5.96
 444,180 5.85 5.96 5.89 80,580 132,720 -4.4
08/03/2010
5.85
 291,290 5.82 5.89 5.82 84,110 45,190 3.3
05/03/2010
5.82
 276,710 5.85 5.89 5.82 105,020 82,900 1.8
04/03/2010
5.85
 309,130 5.75 5.85 5.75 127,800 80,780 3.9
03/03/2010
5.75
 208,570 5.68 5.75 5.71 121,720 35,840 6.9
02/03/2010
5.68
 194,250 5.68 5.68 5.64 123,290 72,380 4.1
01/03/2010
5.68
 69,350 5.53 5.71 5.68 32,570 11,750 1.7
26/02/2010
5.53
 685,260 5.71 5.71 5.53 282,930 650,230 -28.9
25/02/2010
5.71
 268,610 5.71 5.78 5.64 114,990 237,450 -9.8
24/02/2010
5.71
 187,720 5.71 5.75 5.68 55,850 139,970 -6.8
23/02/2010
5.71
 129,220 5.92 5.92 5.68 30,490 50,090 -1.6
22/02/2010
5.92
 156,270 5.96 5.99 5.89 99,490 67,000 2.7
12/02/2010
5.96
 269,440 5.92 6.03 5.92 170,110 74,290 8.1
11/02/2010
5.92
 142,740 5.82 5.92 5.82 100,630 60,500 3.4
10/02/2010
5.82
 68,750 5.64 5.82 5.64 46,890 0 3.8
09/02/2010
5.64
 202,980 5.89 5.89 5.64 1,110 153,620 -12.3
08/02/2010
5.89
 165,000 5.75 5.89 5.71 5,680 47,350 -3.4
05/02/2010
5.75
 252,750 5.99 5.99 5.71 69,480 123,700 -4.4
04/02/2010
5.99
 417,620 5.99 6.03 5.92 131,730 53,370 6.6
03/02/2010
5.99
 688,030 5.75 5.99 5.82 314,580 40,100 23.0
02/02/2010
5.75
 401,340 5.53 5.75 5.64 165,710 29,710 10.9
01/02/2010
5.53
 122,980 5.46 5.60 5.43 61,950 7,000 4.3
29/01/2010
5.46
 100,130 5.53 5.53 5.46 7,180 38,450 -2.4
28/01/2010
5.53
 37,340 5.53 5.57 5.46 4,000 0 0.3
27/01/2010
5.53
 125,540 5.75 5.75 5.53 8,380 103,840 -7.5
26/01/2010
5.75
 126,830 5.57 5.75 5.57 4,600 21,380 -1.3
25/01/2010
5.57
 44,160 5.53 5.57 5.53 6,190 3,050 0.2
22/01/2010
5.53
 132,330 5.53 5.57 5.43 24,280 43,990 -1.5
21/01/2010
5.53
 226,540 5.60 5.60 5.50 62,710 109,310 -3.6
20/01/2010
5.60
 344,660 5.50 5.68 5.50 261,232 186,732 5.9
19/01/2010
5.50
 125,670 5.39 5.57 5.43 61,080 3,250 4.5
18/01/2010
5.39
 142,680 5.50 5.50 5.39 31,000 5,000 2.0
15/01/2010
5.50
 81,780 5.60 5.60 5.50 38,250 55,660 -1.3
14/01/2010
5.60
 124,220 5.57 5.68 5.53 33,300 900 2.6
13/01/2010
5.57
 146,230 5.39 5.57 5.32 64,600 13,400 3.9
12/01/2010
5.39
 226,250 5.50 5.53 5.39 70,680 22,960 3.7
11/01/2010
5.50
 126,590 5.53 5.64 5.43 27,220 32,490 -0.4
08/01/2010
5.53
 161,560 5.71 5.82 5.53 35,290 9,090 2.1
07/01/2010
5.71
 102,720 5.75 5.78 5.68 27,270 14,020 1.1
06/01/2010
5.75
 94,870 5.85 5.92 5.64 30,360 14,630 1.3
05/01/2010
5.85
 200,040 5.85 6.07 5.85 73,830 1,760 6.0
04/01/2010
5.85
 235,620 5.60 5.85 5.60 47,280 55,000 -0.6
31/12/2009
5.60
 202,760 5.53 5.64 5.53 50,800 64,870 0
30/12/2009
5.53
 102,710 5.46 5.57 5.46 22,370 10,500 0
29/12/2009
5.46
 178,940 5.60 5.60 5.43 57,420 9,300 0
28/12/2009
5.60
 285,790 5.75 5.78 5.60 178,440 43,420 0
25/12/2009
5.75
 148,480 5.60 5.78 5.68 40,720 20,970 0
24/12/2009
5.60
 298,960 5.46 5.60 5.43 97,690 36,630 0
23/12/2009
5.46
 338,470 5.21 5.46 5.32 67,840 77,290 0
22/12/2009
5.21
 177,150 4.97 5.21 5.21 32,970 83,940 0
21/12/2009
4.97
 60,410 4.75 4.97 4.97 2,400 34,730 0
18/12/2009
4.75
 533,620 4.97 5.21 4.75 98,130 458,100 0
17/12/2009
4.97
 239,330 5.11 5.11 4.90 46,180 162,730 0
16/12/2009
5.11
 250,450 5.29 5.29 5.11 95,940 103,890 0
15/12/2009
5.29
 143,720 5.25 5.32 5.21 44,100 15,250 0
14/12/2009: Cổ tức tiền mặt tỉ lệ: 15%
14/12/2009
5.25
 158,620 5.00 5.25 5.11 22,500 3,100 0
11/12/2009
5.00
 230,670 5.07 5.07 4.90 104,810 920 0
10/12/2009
5.07
 395,690 5.11 5.18 5.07 61,050 121,930 0
09/12/2009
5.11
 314,220 5.31 5.31 5.07 91,450 65,120 0
08/12/2009
5.31
 101,630 5.38 5.38 5.28 36,550 37,430 0
07/12/2009
5.38
 116,970 5.28 5.38 5.21 59,480 50,120 0
04/12/2009
5.28
 224,910 5.28 5.42 5.24 122,150 174,010 0
03/12/2009
5.28
 527,820 5.42 5.45 5.28 68,600 201,240 0
02/12/2009
5.42
 209,760 5.52 5.56 5.35 11,410 18,570 0
01/12/2009
5.52
 188,270 5.52 5.66 5.52 19,600 10,680 0
30/11/2009
5.52
 294,120 5.28 5.52 5.28 77,530 5,000 0
27/11/2009
5.28
 381,500 5.04 5.28 4.79 196,910 19,690 0
26/11/2009
5.04
 360,310 5.28 5.28 5.04 155,060 38,700 0
25/11/2009
5.28
 500,720 5.56 5.56 5.28 85,440 86,890 0
24/11/2009
5.56
 263,770 5.70 5.70 5.56 30,420 650 0
23/11/2009
5.70
 240,750 5.83 5.83 5.59 11,350 72,880 0
20/11/2009
5.83
 108,760 5.83 5.83 5.73 45,300 42,130 0
19/11/2009
5.83
 136,230 5.77 5.83 5.77 83,470 24,340 0

Chính sách bảo mật | Điều khoản sử dụng |