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)
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
25/06/2008
2.23
 282,020 2.18 2.23 2.21 62,590 35,000 0
24/06/2008
2.18
 264,130 2.12 2.18 2.06 107,910 9,620 0
23/06/2008
2.12
 409,550 2.18 2.18 2.12 84,860 53,280 0
20/06/2008
2.18
 96,710 2.25 2.25 2.18 79,300 0 0
19/06/2008
2.25
 85,410 2.32 2.32 2.25 72,050 16,000 0
18/06/2008
2.32
 645,410 2.36 2.38 2.32 389,720 60,000 0
17/06/2008
2.36
 227,950 2.32 2.36 2.36 39,050 0 0
16/06/2008
2.32
 639,380 2.27 2.32 2.23 127,520 145,740 0
13/06/2008
2.27
 409,120 2.32 2.32 2.27 280,930 119,710 0
12/06/2008
2.32
 195,590 2.36 2.36 2.32 164,310 57,900 0
11/06/2008
2.36
 12,340 2.40 2.40 2.36 2,290 1,840 0
10/06/2008
2.40
 5,040 2.45 2.45 2.40 540 5,040 0
09/06/2008
2.45
 22,830 2.49 2.49 2.45 17,420 4,280 0
06/06/2008
2.49
 6,460 2.54 2.54 2.49 2,870 4,460 0
05/06/2008
2.54
 2,430 2.58 2.58 2.54 460 620 0
04/06/2008
2.58
 3,870 2.62 2.62 2.58 550 2,510 0
03/06/2008
2.62
 10,280 2.67 2.67 2.62 400 0 0
02/06/2008
2.67
 7,300 2.71 2.71 2.67 560 200 0
30/05/2008
2.71
 20,370 2.76 2.76 2.71 6,240 8,440 0
29/05/2008
2.76
 0 2.76 2.76 2.76 0 0 0
28/05/2008
2.76
 0 2.76 2.76 2.76 0 0 0
27/05/2008
2.76
 0 2.76 2.76 2.76 0 0 0
26/05/2008
2.76
 8,560 2.80 2.80 2.76 3,500 0 0
23/05/2008
2.80
 42,540 2.84 2.84 2.80 37,550 19,900 0
22/05/2008
2.84
 3,320 2.89 2.89 2.84 1,940 0 0
21/05/2008
2.89
 91,850 2.93 2.93 2.89 89,720 0 0
20/05/2008
2.93
 13,570 2.98 2.98 2.93 3,510 0 0
19/05/2008
2.98
 73,740 3.02 3.02 2.98 64,480 0 0
16/05/2008
3.02
 65,920 3.07 3.07 3.02 20,360 0 0
15/05/2008
3.07
 7,980 3.11 3.11 3.07 5,020 0 0
14/05/2008
3.11
 8,580 3.15 3.15 3.11 6,040 0 0
13/05/2008
3.15
 8,790 3.20 3.20 3.15 4,950 0 0
12/05/2008
3.20
 45,450 3.24 3.24 3.20 44,560 500 0
09/05/2008
3.24
 31,710 3.31 3.31 3.24 19,130 0 0
08/05/2008
3.31
 108,670 3.37 3.37 3.31 0 0 0
07/05/2008
3.37
 82,390 3.44 3.44 3.37 78,120 0 0
06/05/2008
3.44
 69,790 3.51 3.51 3.44 66,170 0 0
05/05/2008
3.51
 123,490 3.57 3.57 3.51 58,720 520 0
29/04/2008
3.57
 335,710 3.64 3.64 3.57 95,470 55,880 0
28/04/2008
3.64
 458,890 3.70 3.70 3.64 227,110 90,430 0
25/04/2008
3.70
 43,420 3.77 3.77 3.70 2,850 17,190 0
24/04/2008
3.77
 53,300 3.84 3.84 3.77 44,820 19,000 0
23/04/2008
3.84
 8,870 3.90 3.90 3.84 3,920 400 0
22/04/2008
3.90
 53,530 3.97 3.97 3.90 16,150 0 0
21/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2008
3.97
 234,320 4.04 4.04 3.97 180,400 60,200 0
18/04/2008
4.04
 279,560 4.10 4.12 4.04 130,290 700 0

Chính sách bảo mật | Điều khoản sử dụng |