CTCP FPT (fpt)

134.60
1.70
(1.28%)
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)
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
05/04/2007
14.84
 50,520 14.81 14.93 14.84 40,910 0 0
04/04/2007
14.81
 23,700 14.41 14.81 14.41 1,550 0 0
03/04/2007
14.41
 64,900 14.98 14.98 14.38 16,580 10,000 0
02/04/2007
14.98
 57,570 15.59 15.59 14.81 43,480 0 0
30/03/2007
15.59
 90,460 15.50 15.85 15.59 70,160 6,620 0
29/03/2007
15.50
 117,350 14.78 15.50 14.78 72,580 53,580 0
28/03/2007
14.78
 126,200 14.78 14.78 14.06 13,200 17,950 0
27/03/2007
14.78
 62,970 15.56 15.56 14.78 36,360 4,190 0
26/03/2007
15.56
 107,630 15.99 15.99 15.27 84,690 0 0
23/03/2007
15.99
 119,530 15.99 15.99 15.99 62,180 73,700 0
22/03/2007
15.99
 139,830 15.42 16.14 15.56 66,100 4,140 0
21/03/2007
15.42
 113,940 16.19 16.19 15.39 19,800 64,590 0
20/03/2007
16.19
 100,430 16.65 16.65 16.14 51,920 30,500 0
19/03/2007
16.65
 105,730 16.65 17.29 16.65 56,210 27,110 0
16/03/2007
16.65
 102,100 15.88 16.65 15.88 16,710 10,200 0
15/03/2007
15.88
 102,590 16.71 16.71 15.88 21,300 63,480 0
14/03/2007
16.71
 57,450 17.58 17.58 16.71 12,480 11,370 0
13/03/2007
17.58
 74,620 17.58 17.63 16.77 50,280 32,000 0
12/03/2007
17.58
 87,310 17.29 17.58 17.29 64,330 1,200 0
09/03/2007
17.29
 56,050 17.29 17.86 17.29 27,450 27,990 0
08/03/2007
17.29
 85,390 17.58 17.58 16.86 23,160 47,600 0
07/03/2007
17.58
 43,980 17.40 18.01 17.58 7,730 3,100 0
06/03/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/03/2007
17.40
 200,880 18.28 18.28 17.40 23,500 182,210 0
05/03/2007
18.28
 125,170 18.57 18.57 18.28 87,640 30,940 0
02/03/2007
18.57
 163,420 17.70 18.57 18.05 136,640 4,110 0
01/03/2007
17.70
 98,850 18.19 18.19 17.56 17,790 66,950 0
28/02/2007
18.19
 69,560 19.14 19.14 18.19 53,680 34,210 0
27/02/2007
19.14
 289,680 18.42 19.34 19.14 239,840 28,030 0
26/02/2007
18.42
 231,310 17.56 18.42 18.42 218,110 45,780 0
15/02/2007
17.56
 59,720 17.56 17.56 17.56 8,280 36,430 0
14/02/2007
17.56
 79,810 18.14 18.14 17.56 35,210 39,020 0
13/02/2007
18.14
 160,600 17.33 18.19 17.85 148,050 4,960 0
12/02/2007
17.33
 60,490 16.52 17.33 17.33 46,250 5,840 0
09/02/2007
16.52
 194,380 17.39 17.39 16.52 75,630 181,940 0
08/02/2007
17.39
 103,880 18.28 18.28 17.39 300 88,280 0
07/02/2007
18.28
 116,470 17.99 18.28 17.44 89,840 0 0
06/02/2007
17.99
 195,540 17.24 17.99 16.98 134,490 123,800 0
05/02/2007
17.24
 110,440 18.14 18.14 17.24 21,890 86,920 0
02/02/2007
18.14
 500,660 17.85 18.14 18.14 0 0 0
01/02/2007
17.85
 736,990 18.57 18.63 17.85 77,220 4,620 0
31/01/2007
18.57
 1,993,480 18.28 18.57 18.37 239,280 99,000 0
30/01/2007
18.28
 258,290 17.42 18.28 18.14 241,200 0 0
29/01/2007
17.42
 201,310 16.70 17.42 16.84 179,480 0 0
26/01/2007
16.70
 129,240 16.70 16.96 16.41 73,070 67,400 0
25/01/2007
16.70
 142,420 16.70 16.70 16.70 62,800 460 0
24/01/2007
16.70
 156,420 17.33 17.33 16.70 89,760 1,570 0

Chính sách bảo mật | Điều khoản sử dụng |