CTCP FPT (fpt)

134.60
0
(0%)
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
(2024-08-19) 		4.10 3.14% 75,418,200 12,232,636 1,631.0
130
134.80
134.60
2 tháng
(2024-07-22) 		10.50 8.46% 173,142,900 15,588,589 2,070.0
118.60
134.80
134.60
3 tháng
(2024-06-20) 		1.30 0.98% 338,601,200 -15,439,362 -2,075.7
118.60
139.60
134.60
6 tháng
(2024-03-22) 		35.37 35.64% 585,732,500 -35,304,692 -4,861.9
94.14
139.60
134.60
12 tháng
(2023-09-25) 		53.16 65.27% 884,442,000 -35,773,270 -4,915.6
71.68
139.60
134.60
24 tháng
(2022-09-29) 		78.10 138.24% 1,173,009,700 -36,458,926 -4,974.2
48.35
139.60
134.60
36 tháng
(2021-10-04) 		77.94 137.56% 1,647,622,700 -33,910,651 -4,638.8
48.35
139.60
134.60
60 tháng
(2019-10-15) 		110.13 450.11% 2,700,548,540 -30,176,151 -4,216.3
17.22
139.60
134.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2023
63.68
 1,517,000 63.85 64.19 63.17 1,900 0 0.1
05/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
05/07/2023
63.85
 1,787,300 63.61 65.30 63.85 100 2,300 -0.2
04/07/2023
63.62
 1,082,800 63.40 63.76 63.25 0 0 0
03/07/2023
63.40
 1,039,600 63.10 63.69 63.10 0 1,900 -0.2
30/06/2023
63.10
 733,500 63.69 63.69 63.10 0 100 -0.0
29/06/2023
63.69
 447,800 64.06 64.06 63.47 0 9,000 -0.8
28/06/2023
64.06
 891,700 63.91 64.42 63.84 0 0 0
27/06/2023
63.91
 1,431,700 62.81 64.06 63.10 3,400 0 0.3
26/06/2023
62.81
 794,100 62.37 62.95 62.07 0 0 0
23/06/2023
62.37
 739,300 62.73 62.81 62.22 0 12,000 -1.0
22/06/2023
62.73
 1,019,700 62.95 63.47 62.15 1,400 27,400 -2.2
21/06/2023
62.95
 705,800 62.73 63.40 62.66 0 0 0
20/06/2023
62.73
 944,500 62.15 62.95 62.15 0 0 0
19/06/2023
62.15
 663,200 62.00 62.73 62.00 0 1,400 -0.1
16/06/2023
62.00
 2,231,500 61.71 63.25 61.19 0 100 -0.0
15/06/2023
61.71
 798,600 61.78 61.93 61.34 0 0 0
14/06/2023
61.78
 658,600 61.93 62.22 61.71 0 0 0
13/06/2023
61.93
 466,800 62.29 62.29 61.85 0 0 0
12/06/2023
62.29
 519,700 62.07 62.29 61.34 0 0 0
09/06/2023
62.07
 680,200 61.34 62.15 61.41 900 4,400 -0.3
08/06/2023
61.34
 1,244,500 62.37 62.37 61.27 0 0 0
07/06/2023
62.37
 705,800 62.59 62.66 61.85 0 0 0
06/06/2023
62.59
 514,000 62.37 62.59 62.15 1,700 900 0.1
05/06/2023
62.37
 1,425,500 61.49 62.51 61.49 0 0 0
02/06/2023
61.49
 735,900 61.27 61.85 60.97 0 1,800 -0.2
01/06/2023
61.27
 537,300 61.71 61.71 60.97 0 1,700 -0.1
31/05/2023
61.71
 839,400 61.63 61.78 60.97 0 0 0
30/05/2023
61.63
 1,659,100 60.97 62.29 60.83 16,000 300 1.3
29/05/2023
60.97
 879,600 60.97 61.41 60.83 0 1,000 -0.1
26/05/2023
60.97
 864,400 61.05 61.19 60.39 0 0 0
25/05/2023
61.05
 1,341,300 59.65 61.19 59.43 0 0 0
24/05/2023
59.65
 464,300 59.87 60.24 59.51 0 6,500 -0.5
23/05/2023
59.87
 604,600 60.53 60.53 59.73 0 0 0
22/05/2023
60.53
 532,700 60.39 60.75 60.17 0 0 0
19/05/2023
60.39
 1,016,100 60.61 61.12 60.02 0 2,000 -0.2
18/05/2023
60.61
 1,446,100 59.80 60.90 59.73 0 0 0
17/05/2023
59.80
 976,200 59.80 60.68 59.51 1,900 10,000 -0.7
16/05/2023
59.80
 766,500 59.43 59.95 59.29 1,600 0 0.1
15/05/2023
59.43
 934,700 59.07 60.02 59.29 0 500 -0.0
12/05/2023
59.07
 1,083,100 58.04 59.14 57.82 0 1,900 -0.2
11/05/2023
58.04
 475,900 57.97 58.41 57.97 0 1,600 -0.1
10/05/2023
57.97
 632,500 57.89 58.41 57.97 0 200 -0.0
09/05/2023
57.89
 605,900 57.67 58.55 57.67 0 0 0
08/05/2023
57.67
 331,700 57.53 57.89 57.53 100 4,500 -0.3
05/05/2023
57.53
 319,200 57.45 57.67 57.38 0 0 0
04/05/2023
57.45
 466,300 57.45 57.75 56.94 0 0 0
28/04/2023
57.45
 541,300 57.45 57.82 57.38 5,600 100 0.4
27/04/2023
57.45
 221,000 57.45 57.82 57.31 0 0 0
26/04/2023
57.45
 772,000 57.53 57.53 56.94 518,700 518,700 0
25/04/2023
57.53
 540,000 58.04 58.19 57.45 0 5,600 -0.4
24/04/2023
58.04
 794,500 58.19 59.14 57.97 1,065 0 0.1
21/04/2023
58.19
 324,000 58.19 58.70 58.19 40,000 30,000 0.8
20/04/2023
58.19
 348,100 58.19 58.55 58.11 0 0 0
19/04/2023
58.19
 419,800 58.26 58.55 58.19 4,300 1,065 0.3
18/04/2023
58.26
 301,600 58.41 58.70 58.11 31,300 41,300 -0.8
17/04/2023
58.41
 449,900 58.41 58.48 57.97 173,220 173,220 0
14/04/2023
58.41
 398,800 58.41 58.77 58.19 163,700 168,000 -0.3
13/04/2023
58.41
 540,500 58.92 58.99 58.19 20,000 20,000 0
12/04/2023
58.92
 574,700 58.92 59.07 58.63 63,504 63,504 0
11/04/2023
58.92
 534,000 58.92 59.07 58.77 0 0 0
10/04/2023
58.92
 769,800 58.92 59.43 58.77 0 0 0
07/04/2023
58.92
 316,900 58.92 59.21 58.70 3,808,578 3,808,578 0
06/04/2023
58.92
 612,900 59.14 59.80 58.92 21,000 20,000 0.1
05/04/2023
59.14
 422,000 59.07 59.14 58.48 7,100 0 0.6
04/04/2023
59.07
 584,600 59.36 59.43 58.70 0 0 -0.1
03/04/2023
59.36
 1,170,200 58.04 59.36 58.04 20,000 21,000 -0.1
31/03/2023
58.04
 671,600 57.89 58.33 57.97 1,082,000 1,079,100 0.2
30/03/2023
57.89
 352,400 57.97 58.19 57.82 560,000 559,800 0.0
29/03/2023
57.97
 404,500 58.11 58.19 57.67 445,800 445,800 0
28/03/2023
58.11
 1,000,400 58.04 58.11 56.86 610,812 620,800 -0.8
27/03/2023
58.04
 767,200 57.67 58.11 57.60 291,080 291,280 -0.0
24/03/2023
57.67
 366,700 57.23 57.82 57.23 0 0 0
23/03/2023
57.23
 356,600 57.60 57.60 56.94 6,400 0 0.5
22/03/2023
57.60
 610,400 57.31 57.67 56.94 1,000 0 0.1
21/03/2023
57.31
 536,200 56.94 57.75 56.57 423,274 423,274 -0.0
20/03/2023
56.94
 769,800 57.97 58.19 56.94 648,444 653,544 -0.4
17/03/2023
57.97
 429,400 58.04 58.70 57.67 3,062 1,000 0.2
16/03/2023
58.04
 262,600 59.07 59.07 58.04 352,200 354,200 -0.2
15/03/2023
59.07
 691,800 57.75 59.07 58.04 608,400 609,700 -0.1
14/03/2023
57.75
 427,400 57.89 58.04 57.60 281,500 273,062 0.7
13/03/2023
57.89
 886,500 58.33 58.33 57.31 0 0 2.1
10/03/2023
58.33
 640,900 59.14 59.14 57.97 0 0 2.1
09/03/2023
59.14
 640,300 58.33 59.21 58.11 632,970 607,500 2.1
08/03/2023
58.33
 510,600 57.82 58.33 57.60 565,934 534,500 2.5
07/03/2023
57.82
 792,000 57.38 58.63 57.82 114,900 108,900 0.5
06/03/2023
57.38
 817,200 57.60 58.55 57.31 28,000 36,970 -0.7
03/03/2023
57.60
 740,800 58.70 58.70 57.60 0 31,434 -2.5
02/03/2023
58.70
 430,800 59.07 59.07 58.55 1,267,183 1,316,283 -3.9
01/03/2023
59.07
 1,376,400 59.07 59.07 57.75 111,400 169,400 -4.7
28/02/2023
59.07
 524,300 58.92 59.21 58.33 438,600 479,223 -3.3
27/02/2023
58.92
 1,015,400 59.29 59.29 58.63 50,000 50,900 -0.1
24/02/2023
59.29
 559,200 59.73 59.73 58.99 311,719 311,800 -0.0
23/02/2023
59.73
 1,160,500 60.02 60.02 59.14 9,329,360 9,329,400 -0.0
22/02/2023
60.02
 747,200 60.75 60.75 60.02 300,000 300,000 0
21/02/2023
60.75
 840,000 60.75 61.41 60.61 0 19 -0.0
20/02/2023
60.75
 1,275,100 59.87 60.90 59.73 456,222 454,800 0.1
17/02/2023
59.87
 467,600 59.87 59.87 59.43 41 0 0.0
16/02/2023
59.87
 424,200 59.87 60.17 59.21 100 0 0.0
15/02/2023
59.87
 645,200 59.29 60.09 58.92 4,405,400 4,406,822 -0.1
14/02/2023
59.29
 619,700 59.21 59.43 58.85 166,247 166,118 0.0

Chính sách bảo mật | Điều khoản sử dụng |