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)
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
16/04/2010
6.17
 100,290 6.21 6.24 6.17 33,300 60,230 -2.3
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

Chính sách bảo mật | Điều khoản sử dụng |