CTCP FPT (fpt)

136.20
1
(0.74%)
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)
01/07/2009
4.65
 659,490 4.86 4.86 4.62 272,680 72,180 0
30/06/2009
4.86
 876,180 5.07 5.07 4.83 446,120 56,520 0
29/06/2009
5.07
 531,410 5.11 5.11 5.04 411,860 72,570 0
26/06/2009
5.11
 549,500 5.00 5.14 5.00 322,910 24,180 0
25/06/2009
5.00
 1,056,790 4.97 5.21 4.97 535,260 3,600 0
24/06/2009
4.97
 234,300 4.76 4.97 4.97 20 50,390 0
23/06/2009
4.76
 1,071,590 4.97 4.97 4.72 245,220 222,880 0
22/06/2009
4.97
 693,990 5.21 5.21 4.97 238,930 36,110 0
19/06/2009
5.21
 1,487,800 4.97 5.21 5.11 143,470 12,940 0
18/06/2009
4.97
 157,690 4.76 4.97 4.97 0 16,330 0
17/06/2009
4.76
 947,180 4.55 4.76 4.55 104,250 98,640 0
16/06/2009
4.55
 1,319,490 4.72 4.72 4.52 379,210 192,780 0
15/06/2009
4.72
 978,250 4.90 4.90 4.65 127,800 78,630 0
12/06/2009
4.90
 1,008,960 5.11 5.18 4.90 220,640 27,830 0
11/06/2009
5.11
 1,109,720 5.11 5.21 5.07 120,140 403,400 0
10/06/2009
5.11
 1,249,380 5.35 5.35 5.11 341,170 413,780 0
09/06/2009
5.35
 758,270 5.38 5.45 5.28 81,470 71,340 0
08/06/2009
5.38
 319,760 5.14 5.38 5.38 7,190 69,710 0
05/06/2009
5.14
 769,620 4.90 5.14 5.07 178,970 117,490 0
04/06/2009: Cổ tức tiền mặt tỉ lệ: 10%
04/06/2009
4.90
 642,540 4.79 4.97 4.79 144,590 57,860 0
03/06/2009
4.79
 626,920 4.79 4.86 4.76 214,820 31,990 0
02/06/2009
4.79
 1,099,910 4.69 4.90 4.79 349,190 79,200 0
01/06/2009
4.69
 784,740 4.52 4.69 4.55 277,210 70,390 0
29/05/2009
4.52
 562,790 4.52 4.55 4.42 97,670 53,600 0
28/05/2009
4.52
 613,980 4.59 4.59 4.45 99,790 21,350 0
27/05/2009
4.59
 658,030 4.59 4.66 4.45 194,260 56,720 0
26/05/2009
4.59
 741,030 4.55 4.69 4.55 181,030 34,780 0
25/05/2009
4.55
 717,520 4.35 4.55 4.38 83,300 214,190 0
22/05/2009
4.35
 738,560 4.48 4.48 4.31 59,500 60,300 0
21/05/2009
4.48
 774,240 4.59 4.59 4.48 104,670 4,000 0
20/05/2009
4.59
 1,395,570 4.59 4.62 4.52 355,950 16,050 0
19/05/2009
4.59
 1,014,690 4.55 4.66 4.55 391,980 84,910 0
18/05/2009
4.55
 605,550 4.55 4.66 4.48 142,680 26,180 0
15/05/2009
4.55
 827,290 4.35 4.55 4.42 71,790 135,340 0
14/05/2009
4.35
 1,708,940 4.45 4.45 4.25 498,930 271,780 0
13/05/2009
4.45
 1,640,250 4.66 4.66 4.45 314,320 152,290 0
12/05/2009
4.66
 829,880 4.52 4.66 4.42 269,930 13,320 0
11/05/2009
4.52
 1,265,940 4.38 4.55 4.38 628,220 39,840 0
08/05/2009
4.38
 1,373,780 4.35 4.55 4.35 0 0 0
07/05/2009
4.35
 1,002,450 4.14 4.35 4.31 198,340 71,390 0
06/05/2009
4.14
 2,626,470 4.14 4.35 4.14 941,280 122,200 0
05/05/2009
4.14
 227,170 3.97 4.14 4.14 10,010 6,800 0
04/05/2009
3.97
 223,130 3.80 3.97 3.97 6,380 76,280 0
29/04/2009
3.80
 563,360 3.77 3.80 3.73 129,000 7,320 0
28/04/2009
3.77
 507,210 3.77 3.83 3.73 158,550 53,350 0
27/04/2009
3.77
 742,370 3.70 3.83 3.70 205,510 3,000 0
24/04/2009
3.70
 627,090 3.66 3.70 3.56 138,620 55,480 0
23/04/2009
3.66
 785,730 3.70 3.83 3.66 149,150 26,170 0
22/04/2009
3.70
 967,250 3.53 3.70 3.56 211,160 142,020 0
21/04/2009
3.53
 1,818,020 3.63 3.63 3.46 147,370 313,120 0
20/04/2009
3.63
 402,140 3.80 3.80 3.63 67,830 24,220 0
17/04/2009
3.80
 1,087,860 3.97 3.97 3.80 215,270 6,000 0
16/04/2009
3.97
 1,140,090 3.94 4.04 3.90 49,400 89,950 0
15/04/2009
3.94
 1,697,840 4.07 4.14 3.90 333,750 58,200 0
14/04/2009
4.07
 1,910,600 3.90 4.07 3.90 232,230 112,860 0
13/04/2009
3.90
 104,360 3.73 3.90 3.90 83,420 6,500 0
10/04/2009
3.73
 249,850 3.56 3.73 3.73 20,710 14,850 0
09/04/2009
3.56
 1,017,260 3.56 3.66 3.49 53,510 100,800 0
08/04/2009
3.56
 1,548,930 3.70 3.87 3.53 99,660 113,570 0
07/04/2009
3.70
 1,553,610 3.53 3.70 3.49 224,490 4,190 0
03/04/2009
3.53
 901,030 3.38 3.53 3.53 320,770 13,570 0
02/04/2009
3.38
 1,114,300 3.23 3.38 3.34 60,410 6,170 0
01/04/2009
3.23
 330,150 3.07 3.23 3.15 102,200 22,020 0
31/03/2009
3.07
 828,860 3.13 3.13 3.02 97,110 157,300 0
30/03/2009
3.13
 1,024,320 3.29 3.29 3.13 51,180 9,120 0
27/03/2009
3.29
 822,640 3.42 3.46 3.29 69,410 21,900 0
26/03/2009
3.42
 838,490 3.31 3.42 3.34 279,270 4,390 0
25/03/2009
3.31
 962,740 3.16 3.32 3.14 449,300 42,250 0
24/03/2009
3.16
 240,360 3.01 3.16 3.15 87,580 16,670 0
23/03/2009
3.01
 300,350 3.12 3.13 3.00 30,820 17,760 0
20/03/2009
3.12
 264,540 3.12 3.22 3.05 18,000 4,540 0
19/03/2009
3.12
 682,980 3.27 3.33 3.12 60,080 31,160 0
18/03/2009
3.27
 908,830 3.12 3.27 3.22 172,800 44,040 0
17/03/2009
3.12
 431,840 3.01 3.16 3.07 21,850 7,860 0
16/03/2009
3.01
 230,700 2.97 3.01 2.97 64,750 4,790 0
13/03/2009
2.97
 235,750 2.97 3.00 2.96 11,450 4,630 0
12/03/2009
2.97
 239,390 3.08 3.08 2.94 3,000 0 0
11/03/2009
3.08
 445,460 3.04 3.14 3.05 5,700 69,320 0
10/03/2009
3.04
 498,320 3.02 3.09 2.99 2,440 275,700 0
09/03/2009
3.02
 426,240 2.96 3.05 2.95 57,600 51,000 0
06/03/2009
2.96
 199,000 2.94 2.96 2.88 42,200 300 0
05/03/2009
2.94
 270,690 2.87 2.98 2.89 48,350 57,940 0
04/03/2009
2.87
 181,120 2.84 2.88 2.81 94,260 3,000 0
03/03/2009
2.84
 236,910 2.99 2.99 2.84 22,500 20,710 0
02/03/2009
2.99
 242,220 2.94 3.01 2.84 52,200 57,700 0
27/02/2009
2.94
 337,150 2.81 2.94 2.74 51,910 6,310 0
26/02/2009
2.81
 438,790 2.70 2.81 2.60 27,480 11,570 0
25/02/2009
2.70
 242,810 2.58 2.70 2.67 3,300 3,470 0
24/02/2009
2.58
 277,110 2.71 2.71 2.58 22,390 34,990 0
23/02/2009
2.71
 285,480 2.85 2.85 2.71 12,450 41,520 0
20/02/2009
2.85
 141,830 2.88 2.88 2.81 15,800 35,750 0
19/02/2009
2.88
 309,740 2.88 2.95 2.88 9,000 34,680 0
18/02/2009
2.88
 471,730 2.95 2.95 2.81 48,480 6,180 0
17/02/2009
2.95
 426,570 3.10 3.10 2.95 33,300 81,670 0
16/02/2009
3.10
 357,040 3.19 3.19 3.10 2,790 112,470 0
13/02/2009
3.19
 168,870 3.22 3.22 3.18 1,900 64,420 0
12/02/2009
3.22
 225,260 3.23 3.25 3.20 2,130 107,200 0
11/02/2009
3.23
 327,510 3.29 3.29 3.22 36,620 120,160 0
10/02/2009
3.29
 100,540 3.38 3.38 3.25 14,910 0 0
09/02/2009
3.38
 147,690 3.25 3.38 3.25 14,840 500 0

Chính sách bảo mật | Điều khoản sử dụng |