CTCP FPT (fpt)

109.40
-0.10
(-0.09%)

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
(2025-04-01)
-11.10 -9.21% 188,374,400 -18,031,579 -1,987.7
105.10
122
109.40
2 tháng
(2025-03-03)
-31.10 -22.14% 323,840,500 -45,751,779 -5,587.8
105.10
141.60
109.40
3 tháng
(2025-02-03)
-36.60 -25.07% 416,774,900 -55,905,591 -7,039.9
105.10
146.50
109.40
6 tháng
(2024-11-04)
-22.48 -17.05% 652,817,100 -73,522,863 -9,572.7
105.10
154.30
109.40
12 tháng
(2024-05-06)
-0.04 -0.03% 1,257,574,500 -111,276,819 -14,625.5
105.10
154.30
109.40
24 tháng
(2023-05-12)
50.74 86.51% 1,781,721,700 -112,404,897 -14,743.6
58.66
154.30
109.40
36 tháng
(2022-05-17)
50.10 84.49% 2,087,537,700 -109,602,678 -14,376.7
48.02
154.30
109.40
60 tháng
(2020-05-27)
85.60 359.58% 3,173,351,760 -107,912,188 -14,227.8
21.67
154.30
109.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2008
8.28
213,390 7.89 8.28 7.89 1,130 0 0
28/01/2008
7.89
190,060 7.71 7.89 7.67 36,780 4,580 0
25/01/2008
7.71
292,790 7.37 7.71 7.37 128,760 200 0
24/01/2008
7.37
430,040 7.54 7.89 7.37 0 0 0
23/01/2008
7.54
92,540 7.93 7.93 7.54 490 6,990 0
22/01/2008
7.93
202,800 8.32 8.32 7.93 850 5,520 0
21/01/2008
8.32
501,440 8.75 8.75 8.32 15,560 33,540 0
18/01/2008
8.75
152,330 8.62 8.88 8.45 13,030 59,470 0
17/01/2008
8.62
387,040 8.58 8.97 8.49 0 0 0
16/01/2008
8.58
331,740 8.19 8.58 8.45 15,250 215,450 0
15/01/2008
8.19
337,320 8.36 8.36 8.19 96,420 113,990 0
14/01/2008
8.36
239,760 8.54 8.54 8.36 113,500 100 0
11/01/2008
8.54
188,290 8.32 8.58 8.45 25,780 19,190 0
10/01/2008
8.32
401,090 8.75 8.75 8.32 57,370 171,850 0
09/01/2008
8.75
159,580 9.01 9.01 8.75 660 4,110 0
08/01/2008
9.01
214,660 8.92 9.05 9.01 38,660 1,970 0
07/01/2008
8.92
232,200 9.18 9.18 8.88 40,070 37,940 0
04/01/2008
9.18
180,890 9.31 9.31 9.14 5,070 30,200 0
03/01/2008
9.31
211,160 9.49 9.49 9.31 3,040 39,560 0
02/01/2008
9.49
113,410 9.66 9.66 9.49 3,080 72,460 0
28/12/2007
9.66
172,550 9.62 9.66 9.62 66,140 100,500 0
27/12/2007
9.62
227,980 9.66 9.66 9.62 63,690 45,490 0
26/12/2007
9.66
211,500 9.62 9.70 9.62 67,010 40,120 0
25/12/2007
9.62
121,320 9.66 9.66 9.62 16,620 40,630 0
24/12/2007
9.66
123,130 9.75 9.75 9.66 17,370 40,620 0
21/12/2007
9.75
168,200 9.75 9.79 9.70 52,260 60,000 0
20/12/2007
9.75
236,310 9.96 9.96 9.75 21,530 41,240 0
19/12/2007
9.96
353,490 9.70 9.96 9.70 90,000 65,330 0
18/12/2007
9.70
264,940 9.57 9.88 9.62 40,710 40,180 0
17/12/2007
9.57
203,240 9.62 9.66 9.57 71,910 0 0
14/12/2007
9.62
204,820 9.70 9.75 9.57 14,650 38,230 0
13/12/2007
9.70
291,570 9.83 9.83 9.70 112,580 11,150 0
12/12/2007
9.83
329,220 9.79 9.96 9.66 240 0 0
11/12/2007
9.79
327,840 9.88 9.88 9.70 150,450 710 0
10/12/2007
9.88
301,700 10.05 10.05 9.88 145,060 350 0
07/12/2007
10.05
203,800 9.96 10.18 9.96 51,890 20 0
06/12/2007
9.96
350,710 10.05 10.05 9.88 63,540 3,370 0
05/12/2007
10.05
257,280 10.22 10.22 10.05 81,920 10,510 0
04/12/2007
10.22
334,400 10.35 10.35 10.22 49,150 50,000 0
03/12/2007
10.35
187,600 10.31 10.40 10.31 66,150 50,000 0
30/11/2007
10.31
149,250 10.35 10.40 10.31 39,670 73,960 0
29/11/2007
10.35
128,960 10.44 10.53 10.35 3,200 21,200 0
28/11/2007
10.44
140,410 10.53 10.53 10.44 8,510 47,900 0
27/11/2007
10.53
164,250 10.70 10.70 10.53 6,460 59,000 0
26/11/2007
10.70
171,730 10.70 10.70 10.66 100,630 31,870 0
23/11/2007
10.70
126,520 10.66 10.70 10.53 87,870 40 0
22/11/2007
10.66
158,550 10.40 10.70 10.57 98,200 15,920 0
21/11/2007
10.40
260,450 10.66 10.66 10.40 78,640 170,820 0
20/11/2007
10.66
255,770 10.79 10.79 10.61 139,220 150,210 0
19/11/2007
10.79
145,600 10.79 10.79 10.66 126,340 35,100 0
16/11/2007
10.79
157,050 10.66 10.79 10.53 117,500 75,550 0
15/11/2007
10.66
147,180 10.87 10.87 10.66 70,010 30,000 0
14/11/2007
10.87
264,240 10.40 10.87 10.61 106,910 75,940 0
13/11/2007
10.40
207,890 10.87 10.87 10.40 66,770 48,180 0
12/11/2007
10.87
258,730 10.87 10.92 10.66 218,300 30,100 0
09/11/2007
10.87
334,340 10.70 10.87 10.74 239,620 33,000 0
08/11/2007
10.70
129,370 10.57 10.83 10.61 1,130 31,290 0
07/11/2007
10.57
355,200 10.70 10.70 10.53 39,110 254,570 0
06/11/2007
10.70
361,210 11.13 11.13 10.70 48,660 226,820 0
05/11/2007
11.13
345,680 11.44 11.44 10.96 178,230 151,440 0
02/11/2007
11.44
244,060 11.70 11.70 11.44 6,630 87,450 0
01/11/2007
11.70
232,680 11.78 11.78 11.65 65,380 80,890 0
31/10/2007
11.78
197,030 11.70 11.78 11.70 134,310 29,900 0
30/10/2007
11.70
254,640 11.74 11.78 11.70 118,200 125,450 0
29/10/2007
11.74
176,680 11.91 11.91 11.74 89,540 34,170 0
26/10/2007
11.91
175,290 12.00 12.00 11.91 97,030 31,250 0
25/10/2007
12.00
292,200 12.13 12.22 12.00 184,070 35,600 0
24/10/2007
12.13
273,700 11.74 12.13 11.87 133,120 23,170 0
23/10/2007
11.74
526,810 11.78 11.78 11.61 311,460 120,810 0
22/10/2007
11.78
285,680 11.91 11.91 11.70 92,690 104,100 0
19/10/2007
11.91
220,860 12.04 12.04 11.74 30,150 34,200 0
18/10/2007
12.04
176,410 12.22 12.22 12.04 71,280 63,220 0
17/10/2007
12.22
201,640 12.04 12.26 12.04 38,600 0 0
16/10/2007
12.04
257,970 12.13 12.17 12.04 126,480 32,800 0
15/10/2007
12.13
195,120 12.26 12.26 12.13 62,430 8,530 0
12/10/2007
12.26
144,790 12.17 12.26 12.13 64,480 10,460 0
11/10/2007
12.17
179,330 12.43 12.43 12.17 53,010 16,080 0
10/10/2007
12.43
227,190 12.43 12.52 12.39 92,930 29,080 0
09/10/2007
12.43
273,910 11.87 12.43 11.91 112,930 28,790 0
08/10/2007: Cổ tức tiền mặt tỉ lệ: 20%
08/10/2007
11.87
358,530 12.09 12.17 11.87 22,650 101,190 0
05/10/2007
12.09
420,620 12.69 12.69 12.09 0 0 0
04/10/2007
12.69
401,260 12.95 12.95 12.69 199,340 28,210 0
03/10/2007
12.95
713,370 12.73 12.95 12.73 394,630 102,950 0
02/10/2007
12.73
882,920 12.30 12.91 12.47 524,000 117,610 0
01/10/2007
12.30
488,930 11.74 12.30 12.17 142,210 157,000 0
28/09/2007
11.74
537,020 11.18 11.74 11.40 340,310 68,650 0
27/09/2007
11.18
471,650 10.75 11.18 10.71 333,910 700 0
26/09/2007
10.75
507,520 10.75 11.18 10.54 135,090 51,100 0
25/09/2007
10.75
514,880 10.28 10.75 10.54 235,500 75,400 0
24/09/2007
10.28
309,830 9.81 10.28 9.98 90,010 14,640 0
21/09/2007
9.81
285,620 9.68 9.81 9.72 159,700 950 0
20/09/2007
9.68
199,410 9.59 9.72 9.59 76,420 0 0
19/09/2007
9.59
181,030 9.55 9.59 9.55 74,370 8,680 0
18/09/2007
9.55
141,940 9.64 9.64 9.55 65,870 1,120 0
17/09/2007
9.64
202,530 9.68 9.68 9.55 154,900 2,060 0
14/09/2007
9.68
216,470 9.59 9.68 9.55 128,130 30,280 0
13/09/2007
9.59
187,850 9.59 9.59 9.51 153,160 44,180 0
12/09/2007
9.59
165,190 9.59 9.59 9.51 120,250 60,200 0
11/09/2007
9.59
149,540 9.59 9.64 9.59 69,980 62,920 0
10/09/2007
9.59
147,010 9.68 9.68 9.55 71,090 80,000 0

Chính sách bảo mật | Điều khoản sử dụng |