CTCP FPT (fpt)

135.20
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
(2024-08-20) 		3.70 2.81% 78,074,100 12,721,152 1,695.9
130
135.20
135.20
2 tháng
(2024-07-22) 		11.10 8.94% 178,297,200 15,839,107 2,103.9
118.60
135.20
135.20
3 tháng
(2024-06-21) 		-0.90 -0.66% 333,289,800 -13,213,828 -1,776.5
118.60
139.60
135.20
6 tháng
(2024-03-25) 		36.75 37.32% 588,472,000 -35,054,174 -4,828.0
94.14
139.60
135.20
12 tháng
(2023-09-25) 		53.76 66.01% 889,596,300 -35,522,752 -4,881.7
71.68
139.60
135.20
24 tháng
(2022-09-30) 		76.13 128.90% 1,176,860,100 -36,211,893 -4,940.6
48.35
139.60
135.20
36 tháng
(2021-10-05) 		78.66 139.13% 1,650,499,200 -33,660,133 -4,604.9
48.35
139.60
135.20
60 tháng
(2019-10-16) 		110.69 451.60% 2,705,038,930 -29,900,593 -4,181.0
17.22
139.60
135.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
60.97
 1,783,700 60.53 61.34 60.09 0 60 -0.0
16/09/2022
60.53
 1,360,100 61.41 61.56 60.53 340 0 0.0
15/09/2022
61.41
 780,500 61.63 62.00 61.41 165,948 159,108 0.0
14/09/2022
61.63
 1,309,200 62.07 62.07 61.27 165,800 165,700 0.0
13/09/2022
62.07
 1,046,400 62.07 62.59 61.85 231,800 231,640 0.0
12/09/2022
62.07
 716,000 61.85 62.51 61.85 38,800 32,848 -0.0
09/09/2022
61.85
 1,145,400 61.85 62.37 61.85 0 100 -0.0
08/09/2022
61.85
 1,135,600 61.63 62.37 61.49 140,200 139,700 0.0
07/09/2022
61.63
 2,236,400 62.95 63.03 61.63 81,800 94,600 -1.1
06/09/2022
62.95
 1,171,600 63.25 63.40 62.95 424,300 422,300 0.2
05/09/2022
63.25
 1,020,900 63.54 63.62 63.03 90,000 91,000 -0.1
31/08/2022
63.54
 1,173,700 63.40 63.84 62.95 177,200 178,200 -0.1
30/08/2022
63.40
 1,153,200 63.47 63.84 63.10 150,400 152,000 -0.1
29/08/2022
63.47
 2,228,000 63.98 63.98 62.15 291,800 291,800 0
26/08/2022
63.98
 1,936,600 63.32 64.42 63.32 20,000 20,800 -0.1
25/08/2022
63.32
 1,143,900 63.25 63.62 63.10 20,900 21,300 -0.0
24/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
24/08/2022
63.25
 1,008,000 63.10 63.69 63.18 59,000 59,600 -0.1
23/08/2022
63.10
 1,085,700 62.96 63.10 62.45 27,600 27,600 0
22/08/2022
62.96
 1,634,000 63.03 63.32 62.30 28,100 28,100 0
19/08/2022
63.03
 1,957,600 64.04 64.19 62.52 110,000 114,800 -0.4
18/08/2022
64.04
 2,552,900 64.04 65.06 63.75 800,000 800,000 0
17/08/2022
64.04
 1,506,200 64.33 64.62 63.83 15,200 0 1.3
16/08/2022
64.33
 1,382,800 64.48 64.84 63.90 1,800 0 0.2
15/08/2022
64.48
 3,085,000 62.74 64.62 62.81 245,000 245,100 -0.0
12/08/2022
62.74
 1,243,100 62.38 62.74 62.16 300 15,100 -1.3
11/08/2022
62.38
 1,852,800 62.38 62.96 62.16 660,100 651,800 0.7
10/08/2022
62.38
 1,121,400 62.52 62.88 62.38 67,700 67,700 0
09/08/2022
62.52
 2,320,800 62.38 63.46 62.16 396,300 396,500 -0.0
08/08/2022
62.38
 1,586,800 62.23 62.67 61.87 83,400 93,600 -0.9
05/08/2022
62.23
 1,773,100 62.45 63.25 62.09 502,000 502,000 0
04/08/2022
62.45
 3,046,800 61.51 62.81 61.58 263,700 252,700 0.9
03/08/2022
61.51
 2,249,500 61.65 61.80 61.07 197,900 194,300 0.3
02/08/2022
61.65
 1,879,700 60.93 61.72 60.56 0 0 -0.9
01/08/2022
60.93
 1,815,100 60.56 61.07 60.27 589,000 600,000 -0.9
29/07/2022
60.56
 1,941,800 61.58 61.80 60.56 170,500 170,600 -0.0
28/07/2022
61.58
 1,664,800 61.80 62.23 60.27 621,100 621,100 0
27/07/2022
61.80
 771,100 61.51 61.80 61.22 500,132 500,132 0
26/07/2022
61.51
 1,128,800 61.94 62.38 61.51 454,500 285,100 14.4
25/07/2022
61.94
 2,245,900 61.72 63.10 61.72 969,700 4,800 82.4
22/07/2022
61.72
 1,307,200 61.65 62.74 61.72 1,399,625 1,669,525 10.4
21/07/2022
61.65
 1,804,200 61.58 62.30 61.29 916,000 881,300 2.9
20/07/2022
61.58
 2,848,900 60.20 62.30 60.93 1,557,340 2,270,080 -60.5
19/07/2022
60.20
 1,185,400 60.20 60.20 59.62 1,162,500 1,249,100 -7.2
18/07/2022
60.20
 1,264,900 59.62 61.29 59.69 100,000 307,600 -17.2
15/07/2022
59.62
 1,382,300 60.06 60.93 59.62 521,300 676,900 -12.8
14/07/2022
60.06
 891,300 59.84 60.56 59.62 1,385,400 1,317,300 5.6
13/07/2022
59.84
 1,140,700 60.56 60.93 59.84 664,500 624,000 3.3
12/07/2022
60.56
 602,800 60.06 60.56 59.98 315,500 326,600 -0.9
11/07/2022
60.06
 998,100 60.64 61.36 60.06 563,700 504,000 4.9
08/07/2022
60.64
 910,400 60.27 60.93 60.27 639,800 640,800 4.9
07/07/2022
60.27
 1,286,300 60.56 61.36 60.27 1,109,100 1,109,100 0
06/07/2022
60.56
 2,232,400 61.94 62.30 60.56 1,524,000 1,703,900 -15.0
05/07/2022
61.94
 1,395,600 62.88 63.68 61.94 758,500 762,200 -0.3
04/07/2022
62.88
 1,005,500 63.83 64.19 62.38 0 0 0
01/07/2022
63.83
 1,696,500 62.52 64.41 61.51 1,040,000 1,040,000 0
30/06/2022
62.52
 1,506,500 65.28 65.28 62.52 519,700 456,000 5.5
29/06/2022
65.28
 1,182,600 65.06 65.28 63.97 1,653,800 1,626,200 2.5
28/06/2022
65.06
 2,296,600 62.74 65.42 63.25 1,811,500 1,541,600 24.2
27/06/2022
62.74
 1,254,800 62.01 63.75 62.30 1,278,000 1,359,300 -7.1
24/06/2022
62.01
 902,400 62.01 63.68 62.01 31,800 56,600 -2.1
23/06/2022
62.01
 2,022,500 61.29 62.96 60.71 1,399,625 1,669,525 -23.1
22/06/2022
61.29
 2,971,400 64.62 65.57 61.22 554,900 568,600 -1.2
21/06/2022
64.62
 2,460,200 66.73 67.82 64.55 737,500 731,400 0.5
20/06/2022
66.73
 2,483,900 66.73 68.54 66.22 193,100 183,600 0.9
17/06/2022
66.73
 2,321,400 66.73 67.16 64.55 1,704,900 1,704,900 0
16/06/2022
66.73
 2,517,500 65.64 68.03 65.42 870,000 878,900 -0.8
15/06/2022
65.64
 1,762,600 64.62 65.71 63.83 1,054,400 1,063,600 -0.8
14/06/2022
64.62
 2,308,300 62.52 65.20 62.01 587,100 587,100 0
13/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/06/2022
62.52
 3,393,300 65.88 65.88 62.38 442,300 442,300 0
10/06/2022
65.88
 2,972,500 69.06 69.06 65.88 1,159,100 1,159,400 -0.0
09/06/2022
69.06
 1,706,300 68.88 69.42 67.86 718,900 709,400 1.1
08/06/2022
68.88
 2,660,400 69.24 70.43 68.58 337,000 337,000 0
07/06/2022
69.24
 3,908,000 67.68 69.24 65.04 2,119,200 2,118,500 0.1
06/06/2022
67.68
 2,558,200 68.28 69.48 67.08 759,200 768,900 -1.1
03/06/2022
68.28
 1,755,900 66.78 68.28 66.42 868,300 864,200 0.5
02/06/2022
66.78
 2,292,800 66.96 68.76 66.54 442,300 443,000 -0.1
01/06/2022
66.96
 2,036,500 65.82 67.62 65.76 1,319,000 1,314,300 0.5
31/05/2022
65.82
 2,157,000 66.66 66.66 64.38 658,300 662,400 -0.5
30/05/2022
66.66
 2,496,900 66.96 67.32 65.40 8,471,700 5,205,000 363.6
27/05/2022
66.96
 3,878,400 63.25 67.08 63.19 616,700 621,400 -0.5
26/05/2022
63.25
 1,426,400 62.89 64.14 62.65 300,000 300,000 0
25/05/2022
62.89
 3,770,800 58.81 62.89 59.11 10,000 11,000 -0.1
24/05/2022
58.81
 1,384,700 57.80 58.81 57.50 20,000 20,000 0
23/05/2022
57.80
 1,136,900 58.40 58.81 57.56 0 0 -0.9
20/05/2022
58.40
 1,410,400 58.10 59.23 58.10 31,100 40,000 -0.9
19/05/2022
58.10
 1,228,600 58.51 58.51 56.96 1,328,100 1,328,100 0
18/05/2022
58.51
 1,934,400 59.71 59.95 58.40 83,500 80,000 0.3
17/05/2022
59.71
 2,045,800 55.82 59.71 55.40 0 1,100 -0.1
16/05/2022
55.82
 1,740,900 56.06 58.40 55.82 1,000 0 0.1
13/05/2022
56.06
 4,103,700 57.26 59.29 55.76 82,400 85,900 -0.3
12/05/2022
57.26
 2,591,500 61.03 61.03 56.90 0 0 0
11/05/2022
61.03
 1,667,700 58.93 61.03 57.98 0 1,000 -0.1
10/05/2022
58.93
 2,816,700 56.30 59.17 55.10 920,600 921,600 -0.1
09/05/2022
56.30
 4,499,100 60.01 60.01 56.30 571,600 571,600 0
06/05/2022
60.01
 2,430,900 62.71 62.71 60.01 803,600 803,600 0
05/05/2022
62.71
 2,194,900 62.59 63.19 61.03 0 2,000 -0.2
04/05/2022
62.59
 1,598,400 62.89 63.43 62.35 480,000 480,000 0
29/04/2022
62.89
 3,991,500 63.19 64.14 62.41 26,900 20,000 0.7
28/04/2022
63.19
 2,530,400 61.69 63.97 61.39 617,300 617,100 0.0
27/04/2022
61.69
 2,529,700 62.47 62.47 60.19 10,700 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |