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)
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
26/06/2007
14.00
 218,550 13.36 14.00 14.00 1,000 19,440 0
25/06/2007
13.36
 171,530 12.75 13.36 13.36 54,710 20,200 0
22/06/2007
12.75
 301,720 12.97 12.97 12.75 63,450 160,150 0
21/06/2007
12.97
 151,020 13.23 13.23 12.97 14,810 93,420 0
20/06/2007
13.23
 202,860 13.23 13.31 13.18 61,490 134,950 0
19/06/2007
13.23
 299,170 13.23 13.23 13.10 140,620 197,730 0
18/06/2007
13.23
 276,180 13.40 13.61 13.23 5,410 189,440 0
15/06/2007
13.40
 284,560 13.18 13.40 13.18 38,750 205,000 0
14/06/2007
13.18
 439,470 13.23 13.23 13.14 135,030 400,240 0
13/06/2007
13.23
 426,060 13.79 13.79 13.23 78,170 394,030 0
12/06/2007
13.79
 149,160 13.83 13.83 13.79 51,700 55,820 0
11/06/2007
13.83
 147,860 14.26 14.26 13.83 33,300 98,750 0
08/06/2007
14.26
 164,370 14.61 14.61 14.05 80,620 97,940 0
07/06/2007
14.61
 88,290 14.26 14.61 14.48 11,670 9,900 0
06/06/2007
14.26
 166,220 13.96 14.26 13.96 25,860 40,000 0
05/06/2007
13.96
 200,960 14.70 14.70 13.96 29,430 25,300 0
04/06/2007
14.70
 175,240 14.91 14.91 14.70 91,730 25,000 0
01/06/2007
14.91
 92,630 15.08 15.08 14.91 25,200 0 0
31/05/2007
15.08
 165,090 15.13 15.13 15.08 74,140 55,310 0
30/05/2007
15.13
 204,950 15.00 15.13 14.70 84,310 2,270 0
29/05/2007
15.00
 186,180 15.43 15.43 15.00 17,920 0 0
28/05/2007
15.43
 176,850 15.47 15.47 15.39 87,700 27,620 0
25/05/2007
15.47
 203,300 15.56 15.56 15.34 55,990 35,890 0
24/05/2007
15.56
 173,140 15.99 15.99 15.56 76,970 23,620 0
23/05/2007
15.99
 274,270 16.08 16.08 15.99 68,330 6,820 0
22/05/2007
16.08
 241,370 16.08 16.08 15.99 68,710 15,630 0
21/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
21/05/2007
16.08
 283,500 15.59 16.34 16.08 5,900 50,000 0
18/05/2007
15.59
 146,660 16.05 16.05 15.59 9,790 40,030 0
17/05/2007
16.05
 153,220 15.33 16.05 15.13 67,670 15,110 0
16/05/2007
15.33
 125,520 15.85 15.85 15.33 26,330 53,920 0
15/05/2007
15.85
 76,860 16.65 16.65 15.85 10,630 25,660 0
14/05/2007
16.65
 190,090 15.88 16.65 16.65 27,340 73,420 0
11/05/2007
15.88
 165,950 15.13 15.88 15.88 27,810 20,150 0
10/05/2007
15.13
 131,160 14.41 15.13 15.13 54,290 240 0
09/05/2007
14.41
 104,100 14.41 14.41 14.41 86,560 2,730 0
08/05/2007
14.41
 152,010 14.03 14.41 14.35 113,350 7,970 0
07/05/2007
14.03
 136,260 13.37 14.03 14.03 34,450 56,490 0
04/05/2007
13.37
 95,960 12.74 13.37 13.37 34,100 10,900 0
03/05/2007
12.74
 152,480 12.48 12.74 12.51 93,330 50,780 0
02/05/2007
12.48
 137,200 12.25 12.51 12.42 80,260 56,890 0
25/04/2007
12.25
 221,550 12.51 12.51 11.90 53,880 111,190 0
24/04/2007
12.51
 48,470 13.14 13.14 12.51 21,340 4,670 0
23/04/2007
13.14
 56,560 13.83 13.83 13.14 3,820 41,690 0
20/04/2007
13.83
 135,750 14.55 14.55 13.83 3,510 127,680 0
19/04/2007
14.55
 74,850 14.98 14.98 14.55 2,530 7,760 0
18/04/2007
14.98
 62,980 14.84 14.98 14.98 8,920 42,440 0
17/04/2007
14.84
 31,000 15.13 15.13 14.84 4,050 9,260 0
16/04/2007
15.13
 102,080 14.98 15.36 15.13 57,350 37,530 0
13/04/2007
14.98
 149,170 15.56 16.14 14.98 61,630 112,700 0
12/04/2007
15.56
 80,100 15.13 15.56 15.42 23,790 10,220 0
11/04/2007
15.13
 44,950 15.01 15.13 15.01 13,230 1,000 0
10/04/2007
15.01
 83,330 14.84 15.01 14.70 60,660 22,000 0
09/04/2007
14.84
 48,570 14.70 14.84 14.70 28,710 1,030 0
06/04/2007
14.70
 38,880 14.84 14.84 14.49 3,410 5,190 0

Chính sách bảo mật | Điều khoản sử dụng |