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
(2024-10-22) 		-0.10 -0.08% 81,188,200 -8,709,139 -1,146.0
130
138.30
133
2 tháng
(2024-09-23) 		-1 -0.75% 148,011,300 -5,745,339 -745.2
130
141.70
133
3 tháng
(2024-08-23) 		-0.10 -0.08% 216,923,500 4,076,961 564.4
130
141.70
133
6 tháng
(2024-05-27) 		18.31 15.96% 608,153,100 -41,782,547 -5,569.6
114.69
141.70
133
12 tháng
(2023-11-27) 		54.67 69.79% 927,979,400 -48,218,862 -6,428.3
78.33
141.70
133
24 tháng
(2022-12-02) 		76.21 134.19% 1,269,159,800 -49,134,101 -6,515.5
55.76
141.70
133
36 tháng
(2021-12-07) 		75.50 131.32% 1,700,499,700 -46,489,254 -6,167.8
48.35
141.70
133
60 tháng
(2019-12-18) 		109.34 462.18% 2,782,518,770 -42,857,494 -5,849.5
17.22
141.70
133
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/09/2008
4.71
 125,420 4.93 4.93 4.71 61,230 37,260 0
10/09/2008
4.93
 245,500 5.16 5.16 4.93 154,870 10,410 0
09/09/2008
5.16
 550,610 5.42 5.51 5.16 133,850 67,930 0
08/09/2008
5.42
 91,770 5.69 5.69 5.42 11,570 33,660 0
05/09/2008
5.69
 581,910 5.96 6.14 5.69 280,600 23,710 0
04/09/2008
5.96
 788,590 5.69 5.96 5.69 408,680 126,140 0
03/09/2008
5.69
 363,820 5.42 5.69 5.69 266,150 94,460 0
29/08/2008
5.42
 844,880 5.42 5.65 5.16 325,290 254,590 0
28/08/2008
5.42
 1,988,360 5.20 5.42 5.20 661,820 294,370 0
27/08/2008
5.20
 51,750 4.98 5.20 5.20 -11,950 4,500 0
26/08/2008
4.98
 11,570 4.75 4.98 4.98 3,340 470 0
25/08/2008
4.75
 48,110 4.53 4.75 4.75 0 24,830 0
22/08/2008
4.53
 87,220 4.33 4.53 4.53 39,800 31,850 0
21/08/2008
4.33
 231,990 4.12 4.33 4.33 26,750 155,560 0
20/08/2008
4.12
 871,030 3.94 4.12 4.12 435,170 415,260 0
19/08/2008
3.94
 142,630 3.77 3.94 3.94 84,860 18,370 0
18/08/2008
3.77
 382,720 3.59 3.77 3.77 105,940 302,400 0
15/08/2008
3.59
 16,710 3.50 3.59 3.59 0 100 0
14/08/2008
3.50
 36,200 3.41 3.50 3.50 15,000 1,900 0
13/08/2008
3.41
 221,080 3.32 3.41 3.41 75,580 250 0
12/08/2008
3.32
 118,650 3.23 3.32 3.32 20,700 1,300 0
11/08/2008
3.23
 51,350 3.14 3.23 3.23 0 0 0
08/08/2008
3.14
 600,830 3.05 3.14 3.05 178,240 4,360 0
07/08/2008
3.05
 283,230 2.98 3.05 2.98 147,880 500 0
06/08/2008
2.98
 280,690 2.91 2.98 2.98 10,110 9,450 0
05/08/2008
2.91
 216,280 3.00 3.00 2.91 109,870 9,490 0
04/08/2008
3.00
 461,730 3.09 3.09 3.00 126,790 1,750 0
01/08/2008
3.09
 272,140 3.00 3.09 3.03 77,640 21,100 0
31/07/2008
3.00
 595,720 2.94 3.00 2.89 242,040 18,050 0
30/07/2008
2.94
 610,540 2.87 2.94 2.82 264,700 1,000 0
29/07/2008
2.87
 72,740 2.80 2.87 2.87 0 3,200 0
28/07/2008: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2008
2.80
 46,620 2.73 2.80 2.80 0 0 0
25/07/2008
2.73
 290,860 2.71 2.73 2.65 89,420 8,040 0
24/07/2008
2.71
 1,124,720 2.78 2.84 2.71 171,060 210,310 0
23/07/2008
2.78
 118,350 2.84 2.84 2.78 112,860 43,180 0
22/07/2008
2.84
 165,620 2.91 2.91 2.84 159,280 35,390 0
21/07/2008
2.91
 713,850 3.00 3.00 2.91 460,080 53,810 0
18/07/2008
3.00
 651,860 2.93 3.00 3.00 247,050 4,500 0
17/07/2008
2.93
 93,730 2.87 2.93 2.93 3,240 35,050 0
16/07/2008
2.87
 723,350 2.80 2.87 2.73 238,850 7,490 0
15/07/2008
2.80
 61,500 2.73 2.80 2.80 6,030 200 0
14/07/2008
2.73
 102,180 2.67 2.73 2.73 29,000 25,000 0
11/07/2008
2.67
 165,300 2.60 2.67 2.67 27,410 3,000 0
10/07/2008
2.60
 174,910 2.54 2.60 2.60 44,790 1,500 0
09/07/2008
2.54
 321,480 2.47 2.54 2.49 21,880 0 0
08/07/2008
2.47
 476,680 2.40 2.47 2.34 170,400 28,240 0
07/07/2008
2.40
 638,990 2.47 2.54 2.40 366,220 40,600 0
04/07/2008
2.47
 114,780 2.40 2.47 2.47 79,170 0 0
03/07/2008
2.40
 41,650 2.34 2.40 2.40 0 0 0
02/07/2008
2.34
 422,440 2.27 2.34 2.27 102,590 100 0
01/07/2008
2.27
 154,180 2.21 2.27 2.25 44,560 25,000 0
30/06/2008
2.21
 266,050 2.21 2.21 2.14 46,310 38,400 0
27/06/2008
2.21
 147,910 2.18 2.21 2.12 74,530 2,810 0
26/06/2008
2.18
 171,900 2.23 2.29 2.16 63,780 36,200 0

Chính sách bảo mật | Điều khoản sử dụng |