CTCP FPT (fpt)

133.80
0.80
(0.60%)
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)
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
17/04/2008
4.10
 502,070 4.06 4.12 3.99 263,600 12,220 0
16/04/2008
4.06
 89,940 4.12 4.12 4.06 56,520 0 0
11/04/2008
4.12
 75,550 4.19 4.19 4.12 48,790 0 0
10/04/2008
4.19
 100,200 4.25 4.25 4.19 85,190 0 0
09/04/2008
4.25
 491,500 4.30 4.30 4.23 380,070 50,500 0
08/04/2008
4.30
 658,080 4.34 4.41 4.28 166,430 53,000 0
07/04/2008
4.34
 44,420 4.28 4.34 4.34 7,150 0 0
04/04/2008
4.28
 19,260 4.25 4.28 4.28 500 0 0
03/04/2008
4.25
 7,660 4.23 4.25 4.25 6,400 0 0
02/04/2008
4.23
 1,820 4.21 4.23 4.23 0 0 0
01/04/2008
4.21
 80,650 4.19 4.21 4.21 34,640 50,000 0
31/03/2008
4.19
 281,820 4.17 4.19 4.19 116,560 253,040 0
28/03/2008
4.17
 360,310 4.14 4.17 4.14 57,460 313,000 0
27/03/2008
4.14
 564,730 4.12 4.14 4.12 156,530 461,270 0
26/03/2008
4.12
 491,820 4.32 4.32 4.12 110,180 47,200 0
25/03/2008
4.32
 78,260 4.54 4.54 4.32 16,400 16,410 0
24/03/2008
4.54
 61,590 4.76 4.76 4.54 27,890 38,000 0
21/03/2008
4.76
 225,440 4.97 4.97 4.76 2,810 3,210 0
20/03/2008
4.97
 297,440 5.19 5.19 4.97 49,620 6,950 0
19/03/2008
5.19
 414,330 5.45 5.45 5.19 0 28,500 0
18/03/2008
5.45
 53,240 5.72 5.72 5.45 1,450 0 0
17/03/2008
5.72
 118,510 5.98 5.98 5.72 9,460 8,650 0
14/03/2008
5.98
 229,600 5.98 5.98 5.89 116,940 3,200 0
13/03/2008
5.98
 97,870 5.98 6.06 5.93 22,860 15,050 0
12/03/2008
5.98
 326,740 5.85 6.11 5.85 137,930 102,000 0
11/03/2008
5.85
 438,330 6.11 6.11 5.80 125,330 12,550 0
10/03/2008
6.11
 749,480 5.85 6.11 6.11 275,230 41,610 0
07/03/2008
5.85
 66,860 5.58 5.85 5.85 19,900 45,000 0
06/03/2008
5.58
 150,750 5.32 5.58 5.58 1,300 68,100 0
05/03/2008
5.32
 260,000 5.58 5.58 5.32 135,760 0 0
04/03/2008
5.58
 134,790 5.85 5.85 5.58 31,410 450 0
03/03/2008
5.85
 190,060 6.15 6.15 5.85 119,000 0 0
29/02/2008
6.15
 216,820 6.46 6.46 6.15 16,630 48,550 0
28/02/2008
6.46
 123,600 6.59 6.67 6.41 31,060 5,800 0
27/02/2008
6.59
 156,900 6.63 6.81 6.59 2,320 0 0
26/02/2008
6.63
 304,670 6.94 6.94 6.63 65,190 600 0
25/02/2008
6.94
 301,820 6.63 6.94 6.76 61,120 68,910 0
22/02/2008
6.63
 287,230 6.94 6.94 6.63 60,380 56,300 0
21/02/2008
6.94
 187,680 7.29 7.29 6.94 60,740 1,200 0
20/02/2008
7.29
 312,060 7.63 7.63 7.29 55,860 4,110 0
19/02/2008
7.63
 242,480 7.68 7.68 7.42 6,390 31,600 0
18/02/2008
7.68
 262,900 8.03 8.03 7.63 760 1,310 0
15/02/2008
8.03
 90,890 8.07 8.11 7.90 1,340 7,000 0
14/02/2008
8.07
 173,150 8.03 8.20 8.03 10,000 9,550 0
13/02/2008
8.03
 206,500 8.42 8.42 8.03 1,650 42,930 0
12/02/2008
8.42
 76,750 8.64 8.64 8.38 24,740 18,570 0
01/02/2008
8.64
 204,640 8.59 8.64 8.55 68,590 74,720 0
31/01/2008
8.59
 225,620 8.73 8.73 8.33 4,940 36,540 0
30/01/2008
8.73
 352,990 8.33 8.73 8.59 31,590 67,520 0
29/01/2008
8.33
 213,390 7.94 8.33 7.94 1,130 0 0
28/01/2008
7.94
 190,060 7.77 7.94 7.72 36,780 4,580 0
25/01/2008
7.77
 292,790 7.42 7.77 7.42 128,760 200 0
24/01/2008
7.42
 430,040 7.59 7.94 7.42 0 0 0
23/01/2008
7.59
 92,540 7.98 7.98 7.59 490 6,990 0
22/01/2008
7.98
 202,800 8.38 8.38 7.98 850 5,520 0

Chính sách bảo mật | Điều khoản sử dụng |