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)
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
23/01/2007
17.33
 243,990 17.27 17.33 17.27 129,980 0 0
22/01/2007
17.27
 461,630 16.64 17.44 17.27 0 0 0
19/01/2007
16.64
 95,290 15.86 16.64 16.64 80,700 3,900 0
18/01/2007
15.86
 282,430 15.83 15.86 15.06 93,870 135,170 0
17/01/2007
15.83
 145,870 16.64 17.24 15.83 92,880 1,200 0
16/01/2007
16.64
 339,760 15.86 16.64 16.64 328,880 500 0
15/01/2007
15.86
 274,290 15.11 15.86 15.40 165,670 0 0
12/01/2007
15.11
 279,710 14.39 15.11 15.11 205,400 10,280 0
11/01/2007
14.39
 283,920 14.25 14.39 14.39 155,740 75,000 0
10/01/2007
14.25
 314,250 14.11 14.25 14.11 223,140 80,300 0
09/01/2007
14.11
 225,270 14.11 14.25 14.11 136,990 50,900 0
08/01/2007
14.11
 351,470 14.25 14.68 14.11 269,470 0 0
05/01/2007
14.25
 377,800 13.59 14.25 14.25 355,550 41,900 0
04/01/2007
13.59
 148,510 12.95 13.59 13.59 132,600 140 0
03/01/2007
12.95
 74,660 12.67 12.95 12.67 6,340 0 0
02/01/2007
12.67
 81,170 13.24 13.24 12.67 0 0 0
29/12/2006
13.24
 69,760 13.82 13.82 13.24 3,880 7,470 0
28/12/2006
13.82
 144,840 13.82 13.82 13.53 120,470 0 0
27/12/2006
13.82
 413,230 13.21 13.82 13.21 351,980 0 0
26/12/2006
13.21
 300,150 12.61 13.21 12.00 111,970 0 0
25/12/2006
12.61
 22,140 13.27 13.27 12.61 11,200 0 0
22/12/2006
13.27
 143,500 13.96 13.96 13.27 116,690 0 0
21/12/2006
13.96
 156,400 14.68 14.68 13.96 82,420 0 0
20/12/2006
14.68
 220,120 13.99 14.68 14.68 121,680 0 0
19/12/2006
13.99
 137,520 13.33 13.99 13.99 46,450 0 0
18/12/2006
13.33
 215,790 12.70 13.33 13.33 123,310 0 0
15/12/2006
12.70
 265,300 12.09 12.70 12.70 61,650 60,000 0
14/12/2006
12.09
 280,710 11.51 12.09 12.09 178,460 0 0
13/12/2006
11.51
 83,530 11.51 11.51 11.51 1,240 0 0

Chính sách bảo mật | Điều khoản sử dụng |