CTCP FPT (fpt)

105.20
0.10
(0.10%)
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
(2025-03-10) 		-34.20 -24.55% 178,318,500 -39,037,718 -4,796.5
105.10
139.30
105.10
2 tháng
(2025-02-07) 		-41 -28.06% 263,119,500 -45,919,839 -5,761.1
105.10
146.10
105.10
3 tháng
(2025-01-08) 		-43.20 -29.13% 332,128,800 -58,605,478 -7,634.2
105.10
154.30
105.10
6 tháng
(2024-10-10) 		-35.62 -25.31% 580,665,500 -68,147,496 -8,972.1
105.10
154.30
105.10
12 tháng
(2024-04-15) 		9.39 9.81% 1,177,287,700 -105,947,352 -14,028.1
93.48
154.30
105.10
24 tháng
(2023-04-19) 		47.32 81.89% 1,661,219,800 -106,989,830 -14,136.5
57.05
154.30
105.10
36 tháng
(2022-04-25) 		43.60 70.90% 2,002,976,300 -104,170,211 -13,767.5
48.02
154.30
105.10
60 tháng
(2020-05-04) 		83.72 391.64% 3,087,059,910 -102,506,641 -13,617.6
21.38
154.30
105.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2007
15.88
 119,530 15.88 15.88 15.88 62,180 73,700 0
22/03/2007
15.88
 139,830 15.31 16.02 15.45 66,100 4,140 0
21/03/2007
15.31
 113,940 16.08 16.08 15.28 19,800 64,590 0
20/03/2007
16.08
 100,430 16.54 16.54 16.02 51,920 30,500 0
19/03/2007
16.54
 105,730 16.54 17.17 16.54 56,210 27,110 0
16/03/2007
16.54
 102,100 15.77 16.54 15.77 16,710 10,200 0
15/03/2007
15.77
 102,590 16.60 16.60 15.77 21,300 63,480 0
14/03/2007
16.60
 57,450 17.45 17.45 16.60 12,480 11,370 0
13/03/2007
17.45
 74,620 17.45 17.51 16.65 50,280 32,000 0
12/03/2007
17.45
 87,310 17.17 17.45 17.17 64,330 1,200 0
09/03/2007
17.17
 56,050 17.17 17.74 17.17 27,450 27,990 0
08/03/2007
17.17
 85,390 17.45 17.45 16.74 23,160 47,600 0
07/03/2007
17.45
 43,980 17.28 17.88 17.45 7,730 3,100 0
06/03/2007: Cổ tức tiền mặt tỉ lệ: 6%
06/03/2007
17.28
 200,880 18.15 18.15 17.28 23,500 182,210 0
05/03/2007
18.15
 125,170 18.44 18.44 18.15 87,640 30,940 0
02/03/2007
18.44
 163,420 17.58 18.44 17.92 136,640 4,110 0
01/03/2007
17.58
 98,850 18.07 18.07 17.44 17,790 66,950 0
28/02/2007
18.07
 69,560 19.01 19.01 18.07 53,680 34,210 0
27/02/2007
19.01
 289,680 18.30 19.21 19.01 239,840 28,030 0
26/02/2007
18.30
 231,310 17.44 18.30 18.30 218,110 45,780 0
15/02/2007
17.44
 59,720 17.44 17.44 17.44 8,280 36,430 0
14/02/2007
17.44
 79,810 18.01 18.01 17.44 35,210 39,020 0
13/02/2007
18.01
 160,600 17.21 18.07 17.72 148,050 4,960 0
12/02/2007
17.21
 60,490 16.41 17.21 17.21 46,250 5,840 0
09/02/2007
16.41
 194,380 17.27 17.27 16.41 75,630 181,940 0
08/02/2007
17.27
 103,880 18.15 18.15 17.27 300 88,280 0
07/02/2007
18.15
 116,470 17.87 18.15 17.32 89,840 0 0
06/02/2007
17.87
 195,540 17.12 17.87 16.87 134,490 123,800 0
05/02/2007
17.12
 110,440 18.01 18.01 17.12 21,890 86,920 0
02/02/2007
18.01
 500,660 17.72 18.01 18.01 0 0 0
01/02/2007
17.72
 736,990 18.44 18.50 17.72 77,220 4,620 0
31/01/2007
18.44
 1,993,480 18.15 18.44 18.24 239,280 99,000 0
30/01/2007
18.15
 258,290 17.30 18.15 18.01 241,200 0 0
29/01/2007
17.30
 201,310 16.58 17.30 16.72 179,480 0 0
26/01/2007
16.58
 129,240 16.58 16.84 16.29 73,070 67,400 0
25/01/2007
16.58
 142,420 16.58 16.58 16.58 62,800 460 0
24/01/2007
16.58
 156,420 17.21 17.21 16.58 89,760 1,570 0
23/01/2007
17.21
 243,990 17.15 17.21 17.15 129,980 0 0
22/01/2007
17.15
 461,630 16.52 17.32 17.15 0 0 0
19/01/2007
16.52
 95,290 15.75 16.52 16.52 80,700 3,900 0
18/01/2007
15.75
 282,430 15.72 15.75 14.95 93,870 135,170 0
17/01/2007
15.72
 145,870 16.52 17.12 15.72 92,880 1,200 0
16/01/2007
16.52
 339,760 15.75 16.52 16.52 328,880 500 0
15/01/2007
15.75
 274,290 15.01 15.75 15.29 165,670 0 0
12/01/2007
15.01
 279,710 14.29 15.01 15.01 205,400 10,280 0
11/01/2007
14.29
 283,920 14.15 14.29 14.29 155,740 75,000 0
10/01/2007
14.15
 314,250 14.01 14.15 14.01 223,140 80,300 0
09/01/2007
14.01
 225,270 14.01 14.15 14.01 136,990 50,900 0
08/01/2007
14.01
 351,470 14.15 14.58 14.01 269,470 0 0
05/01/2007
14.15
 377,800 13.49 14.15 14.15 355,550 41,900 0
04/01/2007
13.49
 148,510 12.86 13.49 13.49 132,600 140 0
03/01/2007
12.86
 74,660 12.58 12.86 12.58 6,340 0 0
02/01/2007
12.58
 81,170 13.15 13.15 12.58 0 0 0
29/12/2006
13.15
 69,760 13.72 13.72 13.15 3,880 7,470 0
28/12/2006
13.72
 144,840 13.72 13.72 13.44 120,470 0 0
27/12/2006
13.72
 413,230 13.12 13.72 13.12 351,980 0 0
26/12/2006
13.12
 300,150 12.52 13.12 11.92 111,970 0 0
25/12/2006
12.52
 22,140 13.18 13.18 12.52 11,200 0 0
22/12/2006
13.18
 143,500 13.86 13.86 13.18 116,690 0 0
21/12/2006
13.86
 156,400 14.58 14.58 13.86 82,420 0 0
20/12/2006
14.58
 220,120 13.89 14.58 14.58 121,680 0 0
19/12/2006
13.89
 137,520 13.24 13.89 13.89 46,450 0 0
18/12/2006
13.24
 215,790 12.61 13.24 13.24 123,310 0 0
15/12/2006
12.61
 265,300 12.01 12.61 12.61 61,650 60,000 0
14/12/2006
12.01
 280,710 11.44 12.01 12.01 178,460 0 0
13/12/2006
11.44
 83,530 11.44 11.44 11.44 1,240 0 0
30/11/-0001
4.15
 1,887,400 4.16 4.17 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |