CTCP FPT (fpt)

135.20
0.60
(0.45%)
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)
06/02/2009
3.25
 133,360 3.18 3.25 3.18 9,750 0 0
05/02/2009
3.18
 212,960 3.25 3.25 3.17 64,100 7,300 0
04/02/2009
3.25
 202,740 3.19 3.28 3.19 2,050 64,190 0
03/02/2009
3.19
 356,020 3.32 3.32 3.19 62,950 76,150 0
02/02/2009
3.32
 234,860 3.46 3.46 3.32 40,220 94,380 0
23/01/2009
3.46
 98,740 3.46 3.49 3.42 5,370 4,910 0
22/01/2009
3.46
 151,060 3.40 3.46 3.39 30,600 79,480 0
21/01/2009
3.40
 135,320 3.42 3.42 3.40 30,330 46,630 0
20/01/2009
3.42
 224,930 3.46 3.46 3.40 50,880 38,560 0
19/01/2009
3.46
 155,140 3.46 3.46 3.42 6,400 600 0
16/01/2009
3.46
 188,470 3.42 3.49 3.42 74,440 2,910 0
15/01/2009
3.42
 249,240 3.49 3.49 3.42 15,740 99,870 0
14/01/2009
3.49
 302,370 3.42 3.53 3.41 67,600 10,610 0
13/01/2009
3.42
 247,860 3.46 3.46 3.40 33,410 3,300 0
12/01/2009
3.46
 115,600 3.46 3.49 3.42 18,700 700 0
09/01/2009
3.46
 218,970 3.53 3.56 3.46 70 0 0
08/01/2009
3.53
 393,810 3.63 3.63 3.49 10,700 66,370 0
07/01/2009
3.63
 764,810 3.53 3.70 3.59 241,760 44,110 0
06/01/2009
3.53
 260,030 3.42 3.53 3.42 94,000 4,750 0
05/01/2009
3.42
 163,060 3.42 3.42 3.36 21,140 22,000 0
02/01/2009
3.42
 47,170 3.42 3.42 3.41 10,230 0 0
31/12/2008
3.42
 426,080 3.46 3.56 3.42 11,810 54,460 0
30/12/2008
3.46
 460,650 3.33 3.49 3.33 93,520 9,470 0
29/12/2008
3.33
 199,210 3.33 3.39 3.32 35,310 3,320 0
26/12/2008
3.33
 249,810 3.36 3.39 3.32 12,400 1,000 0
25/12/2008
3.36
 163,130 3.36 3.39 3.36 15,610 0 0
24/12/2008
3.36
 115,550 3.40 3.40 3.29 16,620 0 0
23/12/2008
3.40
 302,340 3.53 3.53 3.38 22,600 8,930 0
22/12/2008
3.53
 230,890 3.59 3.66 3.53 1,980 3,330 0
19/12/2008
3.59
 373,670 3.59 3.63 3.53 3,530 90,290 0
18/12/2008
3.59
 214,270 3.59 3.66 3.49 7,340 8,080 0
17/12/2008
3.59
 398,150 3.46 3.63 3.42 3,100 60,310 0
16/12/2008
3.46
 493,380 3.63 3.63 3.46 86,150 20,890 0
15/12/2008
3.63
 516,920 3.46 3.63 3.53 17,130 71,840 0
12/12/2008
3.46
 426,360 3.30 3.46 3.42 42,350 42,100 0
11/12/2008
3.30
 181,410 3.24 3.32 3.18 51,150 15,600 0
10/12/2008
3.24
 207,280 3.33 3.33 3.23 27,110 17,050 0
09/12/2008
3.33
 365,650 3.18 3.34 3.18 52,790 51,980 0
08/12/2008
3.18
 365,030 3.35 3.35 3.18 45,150 33,780 0
05/12/2008
3.35
 268,230 3.46 3.46 3.31 24,620 35,430 0
04/12/2008
3.46
 324,230 3.46 3.53 3.42 51,750 225,730 0
03/12/2008
3.46
 242,200 3.42 3.49 3.36 20,670 25,970 0
02/12/2008
3.42
 352,240 3.59 3.59 3.42 12,430 155,450 0
01/12/2008
3.59
 427,260 3.46 3.63 3.42 73,060 153,000 0
28/11/2008
3.46
 339,130 3.32 3.46 3.42 38,600 42,130 0
27/11/2008
3.32
 712,510 3.49 3.49 3.32 600 245,240 0
26/11/2008
3.49
 629,240 3.66 3.70 3.49 16,570 57,950 0
25/11/2008
3.66
 388,490 3.59 3.77 3.63 30,620 123,490 0
24/11/2008
3.59
 381,600 3.46 3.63 3.56 10,360 1,980 0
21/11/2008
3.46
 614,730 3.59 3.63 3.42 8,470 328,810 0
20/11/2008
3.59
 466,120 3.77 3.77 3.59 1,400 128,530 0
19/11/2008
3.77
 336,540 3.87 3.94 3.77 1,850 90,050 0
18/11/2008
3.87
 198,890 3.97 3.97 3.83 25,800 18,000 0
17/11/2008
3.97
 217,640 4.11 4.11 3.97 2,180 62,560 0
14/11/2008
4.11
 597,610 3.94 4.11 4.01 34,040 38,870 0
13/11/2008
3.94
 865,170 3.97 4.04 3.80 7,210 13,570 0
12/11/2008
3.97
 246,800 4.18 4.18 3.97 8,180 13,970 0
11/11/2008
4.18
 536,910 4.38 4.38 4.18 13,450 122,110 0
10/11/2008
4.38
 435,320 4.18 4.38 4.31 17,400 5,920 0
07/11/2008: Cổ tức tiền mặt tỉ lệ: 16%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/11/2008
4.18
 1,095,780 3.99 4.18 4.04 80,930 57,720 0
06/11/2008
3.99
 1,300,900 3.83 4.01 3.72 286,640 97,010 0
05/11/2008
3.83
 160,580 3.65 3.83 3.83 72,810 100 0
04/11/2008
3.65
 516,940 3.50 3.65 3.50 13,950 38,250 0
03/11/2008
3.50
 720,560 3.34 3.50 3.34 37,040 55,200 0
31/10/2008
3.34
 214,790 3.18 3.34 3.34 2,240 64,930 0
30/10/2008
3.18
 275,860 3.05 3.18 3.05 2,650 22,450 0
29/10/2008
3.05
 425,290 2.91 3.05 3.00 69,550 7,750 0
28/10/2008
2.91
 467,380 2.98 3.05 2.85 53,570 133,110 0
27/10/2008
2.98
 390,520 3.12 3.12 2.98 10,000 114,060 0
24/10/2008
3.12
 398,060 3.27 3.27 3.12 13,970 90,400 0
23/10/2008
3.27
 423,180 3.43 3.43 3.27 62,500 152,850 0
22/10/2008
3.43
 175,620 3.50 3.50 3.36 27,330 13,350 0
21/10/2008
3.50
 413,160 3.34 3.50 3.34 4,070 31,890 0
20/10/2008
3.34
 193,520 3.50 3.50 3.34 18,460 7,900 0
17/10/2008
3.50
 380,430 3.41 3.56 3.45 8,100 186,160 0
16/10/2008
3.41
 453,110 3.36 3.52 3.25 9,200 26,920 0
15/10/2008
3.36
 620,510 3.21 3.36 3.23 49,080 200,070 0
14/10/2008
3.21
 42,650 3.07 3.21 3.21 0 41,650 0
13/10/2008
3.07
 445,480 3.23 3.32 3.07 27,300 164,960 0
10/10/2008
3.23
 221,730 3.38 3.38 3.23 52,940 120,610 0
09/10/2008
3.38
 808,160 3.54 3.56 3.38 91,470 339,550 0
08/10/2008
3.54
 181,880 3.72 3.72 3.54 11,560 64,020 0
07/10/2008
3.72
 138,250 3.90 3.90 3.72 21,480 25,390 0
06/10/2008
3.90
 385,060 4.10 4.10 3.90 31,710 90,570 0
03/10/2008
4.10
 212,730 4.26 4.26 4.10 34,280 63,210 0
02/10/2008
4.26
 250,480 4.17 4.35 4.12 7,670 111,810 0
01/10/2008
4.17
 417,070 4.10 4.26 3.97 120,820 102,490 0
30/09/2008
4.10
 15,530 4.30 4.30 4.10 3,600 1,650 0
29/09/2008
4.30
 252,860 4.46 4.48 4.28 20,160 8,130 0
26/09/2008
4.46
 545,710 4.26 4.46 4.26 201,740 19,390 0
25/09/2008
4.26
 502,610 4.06 4.26 4.10 295,510 50,690 0
24/09/2008
4.06
 278,850 4.21 4.21 4.06 170,230 66,760 0
23/09/2008
4.21
 1,258,580 4.06 4.26 3.90 726,870 109,300 0
22/09/2008
4.06
 326,690 3.88 4.06 4.06 98,490 202,290 0
19/09/2008
3.88
 757,290 3.70 3.88 3.86 191,280 392,820 0
18/09/2008
3.70
 144,600 3.88 3.88 3.70 132,030 97,500 0
17/09/2008
3.88
 71,390 4.08 4.08 3.88 38,610 52,690 0
16/09/2008
4.08
 338,380 4.28 4.28 4.08 97,230 177,620 0
15/09/2008
4.28
 845,560 4.48 4.71 4.26 158,350 439,840 0
12/09/2008
4.48
 99,390 4.71 4.71 4.48 72,000 41,170 0

Chính sách bảo mật | Điều khoản sử dụng |