CTCP FPT (fpt)

133
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
(2024-10-22) 		-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)
21/01/2008
8.38
 501,440 8.81 8.81 8.38 15,560 33,540 0
18/01/2008
8.81
 152,330 8.68 8.94 8.51 13,030 59,470 0
17/01/2008
8.68
 387,040 8.64 9.03 8.55 0 0 0
16/01/2008
8.64
 331,740 8.25 8.64 8.51 15,250 215,450 0
15/01/2008
8.25
 337,320 8.42 8.42 8.25 96,420 113,990 0
14/01/2008
8.42
 239,760 8.59 8.59 8.42 113,500 100 0
11/01/2008
8.59
 188,290 8.38 8.64 8.51 25,780 19,190 0
10/01/2008
8.38
 401,090 8.81 8.81 8.38 57,370 171,850 0
09/01/2008
8.81
 159,580 9.07 9.07 8.81 660 4,110 0
08/01/2008
9.07
 214,660 8.99 9.12 9.07 38,660 1,970 0
07/01/2008
8.99
 232,200 9.25 9.25 8.94 40,070 37,940 0
04/01/2008
9.25
 180,890 9.38 9.38 9.21 5,070 30,200 0
03/01/2008
9.38
 211,160 9.55 9.55 9.38 3,040 39,560 0
02/01/2008
9.55
 113,410 9.73 9.73 9.55 3,080 72,460 0
28/12/2007
9.73
 172,550 9.69 9.73 9.69 66,140 100,500 0
27/12/2007
9.69
 227,980 9.73 9.73 9.69 63,690 45,490 0
26/12/2007
9.73
 211,500 9.69 9.77 9.69 67,010 40,120 0
25/12/2007
9.69
 121,320 9.73 9.73 9.69 16,620 40,630 0
24/12/2007
9.73
 123,130 9.82 9.82 9.73 17,370 40,620 0
21/12/2007
9.82
 168,200 9.82 9.86 9.77 52,260 60,000 0
20/12/2007
9.82
 236,310 10.03 10.03 9.82 21,530 41,240 0
19/12/2007
10.03
 353,490 9.77 10.03 9.77 90,000 65,330 0
18/12/2007
9.77
 264,940 9.64 9.95 9.69 40,710 40,180 0
17/12/2007
9.64
 203,240 9.69 9.73 9.64 71,910 0 0
14/12/2007
9.69
 204,820 9.77 9.82 9.64 14,650 38,230 0
13/12/2007
9.77
 291,570 9.90 9.90 9.77 112,580 11,150 0
12/12/2007
9.90
 329,220 9.86 10.03 9.73 240 0 0
11/12/2007
9.86
 327,840 9.95 9.95 9.77 150,450 710 0
10/12/2007
9.95
 301,700 10.12 10.12 9.95 145,060 350 0
07/12/2007
10.12
 203,800 10.03 10.25 10.03 51,890 20 0
06/12/2007
10.03
 350,710 10.12 10.12 9.95 63,540 3,370 0
05/12/2007
10.12
 257,280 10.30 10.30 10.12 81,920 10,510 0
04/12/2007
10.30
 334,400 10.43 10.43 10.30 49,150 50,000 0
03/12/2007
10.43
 187,600 10.38 10.47 10.38 66,150 50,000 0
30/11/2007
10.38
 149,250 10.43 10.47 10.38 39,670 73,960 0
29/11/2007
10.43
 128,960 10.51 10.60 10.43 3,200 21,200 0
28/11/2007
10.51
 140,410 10.60 10.60 10.51 8,510 47,900 0
27/11/2007
10.60
 164,250 10.78 10.78 10.60 6,460 59,000 0
26/11/2007
10.78
 171,730 10.78 10.78 10.73 100,630 31,870 0
23/11/2007
10.78
 126,520 10.73 10.78 10.60 87,870 40 0
22/11/2007
10.73
 158,550 10.47 10.78 10.65 98,200 15,920 0
21/11/2007
10.47
 260,450 10.73 10.73 10.47 78,640 170,820 0
20/11/2007
10.73
 255,770 10.86 10.86 10.69 139,220 150,210 0
19/11/2007
10.86
 145,600 10.86 10.86 10.73 126,340 35,100 0
16/11/2007
10.86
 157,050 10.73 10.86 10.60 117,500 75,550 0
15/11/2007
10.73
 147,180 10.95 10.95 10.73 70,010 30,000 0
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

Chính sách bảo mật | Điều khoản sử dụng |