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)
14/11/2007
10.95
 264,240 10.47 10.95 10.69 106,910 75,940 0
13/11/2007
10.47
 207,890 10.95 10.95 10.47 66,770 48,180 0
12/11/2007
10.95
 258,730 10.95 10.99 10.73 218,300 30,100 0
09/11/2007
10.95
 334,340 10.78 10.95 10.82 239,620 33,000 0
08/11/2007
10.78
 129,370 10.65 10.91 10.69 1,130 31,290 0
07/11/2007
10.65
 355,200 10.78 10.78 10.60 39,110 254,570 0
06/11/2007
10.78
 361,210 11.21 11.21 10.78 48,660 226,820 0
05/11/2007
11.21
 345,680 11.52 11.52 11.04 178,230 151,440 0
02/11/2007
11.52
 244,060 11.78 11.78 11.52 6,630 87,450 0
01/11/2007
11.78
 232,680 11.87 11.87 11.74 65,380 80,890 0
31/10/2007
11.87
 197,030 11.78 11.87 11.78 134,310 29,900 0
30/10/2007
11.78
 254,640 11.82 11.87 11.78 118,200 125,450 0
29/10/2007
11.82
 176,680 12.00 12.00 11.82 89,540 34,170 0
26/10/2007
12.00
 175,290 12.08 12.08 12.00 97,030 31,250 0
25/10/2007
12.08
 292,200 12.22 12.30 12.08 184,070 35,600 0
24/10/2007
12.22
 273,700 11.82 12.22 11.95 133,120 23,170 0
23/10/2007
11.82
 526,810 11.87 11.87 11.69 311,460 120,810 0
22/10/2007
11.87
 285,680 12.00 12.00 11.78 92,690 104,100 0
19/10/2007
12.00
 220,860 12.13 12.13 11.82 30,150 34,200 0
18/10/2007
12.13
 176,410 12.30 12.30 12.13 71,280 63,220 0
17/10/2007
12.30
 201,640 12.13 12.35 12.13 38,600 0 0
16/10/2007
12.13
 257,970 12.22 12.26 12.13 126,480 32,800 0
15/10/2007
12.22
 195,120 12.35 12.35 12.22 62,430 8,530 0
12/10/2007
12.35
 144,790 12.26 12.35 12.22 64,480 10,460 0
11/10/2007
12.26
 179,330 12.52 12.52 12.26 53,010 16,080 0
10/10/2007
12.52
 227,190 12.52 12.61 12.48 92,930 29,080 0
09/10/2007
12.52
 273,910 11.95 12.52 12.00 112,930 28,790 0
08/10/2007: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2007
11.95
 358,530 12.17 12.26 11.95 22,650 101,190 0
05/10/2007
12.17
 420,620 12.78 12.78 12.17 0 0 0
04/10/2007
12.78
 401,260 13.04 13.04 12.78 199,340 28,210 0
03/10/2007
13.04
 713,370 12.82 13.04 12.82 394,630 102,950 0
02/10/2007
12.82
 882,920 12.39 13.00 12.56 524,000 117,610 0
01/10/2007
12.39
 488,930 11.83 12.39 12.26 142,210 157,000 0
28/09/2007
11.83
 537,020 11.26 11.83 11.48 340,310 68,650 0
27/09/2007
11.26
 471,650 10.83 11.26 10.79 333,910 700 0
26/09/2007
10.83
 507,520 10.83 11.26 10.61 135,090 51,100 0
25/09/2007
10.83
 514,880 10.35 10.83 10.61 235,500 75,400 0
24/09/2007
10.35
 309,830 9.88 10.35 10.05 90,010 14,640 0
21/09/2007
9.88
 285,620 9.75 9.88 9.79 159,700 950 0
20/09/2007
9.75
 199,410 9.66 9.79 9.66 76,420 0 0
19/09/2007
9.66
 181,030 9.62 9.66 9.62 74,370 8,680 0
18/09/2007
9.62
 141,940 9.70 9.70 9.62 65,870 1,120 0
17/09/2007
9.70
 202,530 9.75 9.75 9.62 154,900 2,060 0
14/09/2007
9.75
 216,470 9.66 9.75 9.62 128,130 30,280 0
13/09/2007
9.66
 187,850 9.66 9.66 9.57 153,160 44,180 0
12/09/2007
9.66
 165,190 9.66 9.66 9.57 120,250 60,200 0
11/09/2007
9.66
 149,540 9.66 9.70 9.66 69,980 62,920 0
10/09/2007
9.66
 147,010 9.75 9.75 9.62 71,090 80,000 0
07/09/2007
9.75
 144,790 9.75 9.83 9.70 18,280 60,250 0
06/09/2007
9.75
 128,330 9.75 9.83 9.75 24,750 90,000 0
05/09/2007
9.75
 397,330 9.92 9.92 9.75 97,030 122,900 0
04/09/2007
9.92
 176,260 9.75 9.92 9.75 82,330 63,850 0
31/08/2007
9.75
 229,880 9.75 9.83 9.70 91,540 50,000 0
30/08/2007
9.75
 261,390 9.79 9.79 9.70 134,880 50,100 0
29/08/2007
9.79
 124,920 9.79 9.79 9.70 86,390 400 0
28/08/2007
9.79
 164,380 9.79 9.79 9.70 63,310 67,700 0
27/08/2007
9.79
 220,710 9.96 9.96 9.70 90,600 40,000 0
24/08/2007
9.96
 334,530 9.75 9.96 9.75 116,000 181,000 0
23/08/2007
9.75
 225,450 9.92 9.92 9.75 131,360 50,000 0
22/08/2007
9.92
 309,370 9.83 10.01 9.83 143,530 61,270 0
21/08/2007
9.83
 216,400 9.75 9.96 9.83 79,650 63,880 0
20/08/2007
9.75
 200,790 9.53 9.75 9.53 10,840 80,790 0
17/08/2007
9.53
 484,890 9.66 9.66 9.44 118,410 42,560 0
16/08/2007
9.66
 346,180 9.96 9.96 9.66 146,330 88,010 0
15/08/2007
9.96
 192,850 10.18 10.18 9.92 59,080 12,000 0
14/08/2007
10.18
 246,630 10.01 10.18 10.01 19,680 106,510 0
13/08/2007
10.01
 361,290 10.40 10.40 9.96 82,610 140,510 0
10/08/2007
10.40
 507,630 10.83 10.83 10.35 95,050 25,410 0
09/08/2007
10.83
 537,810 10.35 10.83 10.61 37,850 125,600 0
08/08/2007
10.35
 542,430 9.88 10.35 9.96 83,030 30,400 0
07/08/2007
9.88
 249,130 9.44 9.88 9.66 67,730 40,190 0
06/08/2007
9.44
 290,560 9.40 9.53 9.40 26,040 3,050 0
03/08/2007
9.40
 591,930 9.88 9.88 9.40 103,850 3,420 0
02/08/2007
9.88
 336,310 10.40 10.40 9.88 84,060 138,250 0
01/08/2007
10.40
 448,440 10.61 10.61 10.31 79,430 85,890 0
31/07/2007
10.61
 323,490 10.96 10.96 10.48 169,380 175,660 0
30/07/2007
10.96
 284,820 10.83 11.13 10.96 0 0 0
27/07/2007
10.83
 373,240 10.83 10.83 10.83 92,220 218,410 0
26/07/2007
10.83
 393,930 11.05 11.05 10.83 60,330 50,100 0
25/07/2007
11.05
 411,820 11.57 11.57 11.05 150,550 160 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 6%
24/07/2007
11.57
 375,620 11.76 11.78 11.57 88,490 53,770 0
23/07/2007
11.76
 246,160 12.23 12.23 11.76 146,180 870 0
20/07/2007
12.23
 339,690 12.32 12.36 12.23 51,590 250,010 0
19/07/2007
12.32
 170,180 12.45 12.45 12.32 53,320 22,340 0
18/07/2007
12.45
 532,830 12.53 12.53 12.45 164,620 457,740 0
17/07/2007
12.53
 464,320 12.53 12.53 12.53 87,580 400,000 0
16/07/2007
12.53
 374,810 12.92 12.92 12.53 57,090 263,010 0
13/07/2007
12.92
 957,580 13.23 13.23 12.92 144,720 913,000 0
12/07/2007
13.23
 79,290 13.31 13.31 13.23 21,930 2,440 0
11/07/2007
13.31
 73,500 13.31 13.40 13.31 15,800 0 0
10/07/2007
13.31
 86,160 13.31 13.31 13.27 3,800 14,950 0
09/07/2007
13.31
 136,810 13.31 13.31 13.18 76,710 39,300 0
06/07/2007
13.31
 57,070 13.40 13.40 13.27 16,710 0 0
05/07/2007
13.40
 201,110 13.49 13.49 13.18 181,020 100 0
04/07/2007
13.49
 164,890 13.10 13.49 13.40 104,020 200 0
03/07/2007
13.10
 219,630 13.05 13.10 13.10 125,070 2,140 0
02/07/2007
13.05
 294,210 13.27 13.27 12.97 213,860 64,600 0
29/06/2007
13.27
 137,240 13.31 13.31 13.27 9,610 46,110 0
28/06/2007
13.31
 184,710 13.44 13.44 13.31 39,140 98,480 0
27/06/2007
13.44
 476,910 14.00 14.48 13.44 10,710 94,570 0

Chính sách bảo mật | Điều khoản sử dụng |