CTCP FPT (fpt)

136.60
1.40
(1.04%)
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)
26/11/2021
59.23
 1,996,200 59.89 60.37 59.17 0 0 0
25/11/2021
59.89
 5,487,400 58.63 60.97 58.87 681,800 703,300 -2.1
24/11/2021
58.63
 2,445,600 57.86 58.93 57.74 461,117 461,117 0
23/11/2021
57.86
 1,150,800 56.90 57.86 56.84 207,000 211,700 -0.4
22/11/2021
56.90
 1,670,100 57.08 57.50 56.90 0 2,900 -0.3
19/11/2021
57.08
 2,481,300 57.80 58.57 56.96 743,500 743,500 0
18/11/2021
57.80
 2,005,000 58.87 59.11 57.80 600,500 600,000 0.0
17/11/2021
58.87
 1,186,200 58.87 58.93 58.69 929,400 931,300 -0.2
16/11/2021
58.87
 3,506,200 58.28 59.59 57.98 500,100 506,300 -0.6
15/11/2021
58.28
 1,908,900 58.69 58.99 58.28 57,600 49,400 0.8
12/11/2021
58.69
 2,240,300 57.50 58.81 57.44 50,100 57,200 -0.7
11/11/2021
57.50
 2,122,200 58.10 58.69 57.38 441,400 441,400 -0
10/11/2021
58.10
 1,592,400 57.74 58.10 57.44 442,200 450,900 0
09/11/2021
57.74
 1,845,900 58.34 58.46 57.50 201,000 201,100 -0.0
08/11/2021
58.34
 1,687,900 58.46 58.99 58.28 500 26,700 -2.6
05/11/2021
58.46
 2,169,900 57.50 58.57 57.50 0 100 -0.0
04/11/2021
57.50
 1,761,300 57.56 57.98 57.32 199,100 199,100 0
03/11/2021
57.56
 2,680,100 57.56 57.92 57.02 500 500 -0.0
02/11/2021
57.56
 2,109,100 57.38 58.10 57.20 50,000 50,000 0
01/11/2021
57.38
 2,855,800 58.04 58.34 57.26 310,600 310,300 0.0
29/10/2021
58.04
 2,382,700 58.69 58.69 58.04 194,900 194,900 0.0
28/10/2021
58.69
 1,644,700 58.81 58.93 58.22 0 0 0
27/10/2021
58.81
 2,326,700 58.04 58.81 57.80 67,400 67,700 -0.0
26/10/2021
58.04
 1,855,700 56.84 58.04 56.48 50,000 50,500 -0.0
25/10/2021
56.84
 2,938,500 57.62 57.62 56.84 623,125 623,125 0
22/10/2021
57.62
 2,023,400 57.92 58.34 57.56 697,900 697,900 0
21/10/2021
57.92
 2,283,600 58.46 58.99 57.92 31,100 30,000 0.1
20/10/2021
58.46
 2,248,600 59.05 59.59 57.86 0 100 -0.0
19/10/2021
59.05
 1,534,300 59.29 59.59 59.05 459,600 458,600 0.1
18/10/2021
59.29
 2,264,100 59.23 59.89 59.05 240,000 241,000 -0.1
15/10/2021
59.23
 1,702,500 59.17 59.95 58.93 1,200 0 0.1
14/10/2021
59.17
 1,824,200 59.53 59.89 58.93 624,200 625,200 -0.1
13/10/2021
59.53
 3,232,500 59.29 60.79 58.99 527,600 529,600 -0.2
12/10/2021
59.29
 1,125,300 59.41 59.41 58.99 3,811,139 3,812,339 -0.1
11/10/2021
59.41
 2,295,500 59.23 59.47 58.87 233,500 209,800 0
08/10/2021
59.23
 8,305,600 56.48 59.59 56.54 328,800 322,400 0.6
07/10/2021
56.48
 1,497,000 56.54 56.90 56.36 100,000 100,000 0
06/10/2021
56.54
 1,571,300 56.54 56.72 56.12 618,100 641,800 -2.2
05/10/2021
56.54
 1,392,800 56.66 57.50 56.54 466,261 473,361 -0.7
04/10/2021
56.66
 2,277,800 55.64 57.02 55.34 895,300 895,300 0
01/10/2021
55.64
 1,055,400 55.70 55.76 55.40 2,658,488 2,658,488 0
30/09/2021
55.70
 996,900 55.82 56.24 55.70 20,000 22,300 -0.2
29/09/2021
55.82
 1,177,400 55.70 55.94 55.28 440,300 440,300 0
28/09/2021
55.70
 1,393,500 55.16 55.70 54.80 1,000,000 1,000,000 0
27/09/2021
55.16
 1,546,100 55.52 56.00 55.16 646,600 646,600 0
24/09/2021
55.52
 1,449,000 55.76 55.82 55.52 0 0 0
23/09/2021
55.76
 1,394,200 55.82 56.18 55.70 665,500 665,500 0
22/09/2021
55.82
 2,027,200 56.00 56.00 55.52 498,100 500,000 -0.2
21/09/2021
56.00
 2,697,100 56.54 56.54 55.40 220,000 220,000 0
20/09/2021
56.54
 2,526,100 57.32 57.62 56.36 239,600 238,400 0.1
17/09/2021
57.32
 3,325,700 56.72 58.10 57.14 1,036,600 1,036,600 0
16/09/2021
56.72
 1,924,700 56.36 56.90 56.42 504,000 504,000 0
15/09/2021
56.36
 1,690,100 56.18 56.54 55.88 0 1,300 -0.1
14/09/2021
56.18
 2,523,200 55.70 56.72 55.70 20,100 20,100 0
13/09/2021
55.70
 1,600,000 56.00 56.30 55.64 200,000 200,000 0
10/09/2021
56.00
 1,440,100 55.82 56.54 55.94 40,000 40,000 0
09/09/2021
55.82
 1,393,700 55.76 56.24 55.58 100,200 100,000 0.0
08/09/2021
55.76
 1,453,800 56.00 56.42 55.58 7,300 0 0.7
07/09/2021
56.00
 2,290,600 56.84 57.08 56.00 260,000 260,000 0
06/09/2021
56.84
 3,124,600 55.34 56.84 55.28 50,400 50,600 -0.0
01/09/2021
55.34
 1,353,300 55.34 55.70 55.16 240,000 247,300 -0.7
31/08/2021
55.34
 1,952,500 55.22 55.82 55.10 3,700 8,000 -0.4
30/08/2021
55.22
 1,494,800 55.10 55.70 55.16 167,067 166,067 0.1
27/08/2021
55.10
 1,896,200 54.74 55.10 54.26 449,600 449,600 0
26/08/2021
54.74
 1,758,700 55.04 55.64 54.62 240,000 243,700 -0.3
25/08/2021
55.04
 1,344,000 55.04 55.34 54.50 9,800 1,000 0.8
24/08/2021
55.04
 3,081,500 54.50 55.10 53.84 13,200 0 1.2
23/08/2021
54.50
 3,436,600 55.58 55.58 54.50 1,195,600 1,194,600 0.1
20/08/2021
55.58
 4,349,300 56.60 56.72 54.56 0 30,800 -2.9
19/08/2021
56.60
 2,721,600 56.30 56.90 56.18 471,000 454,100 1.6
18/08/2021
56.30
 1,951,000 56.18 56.84 56.18 65,100 65,000 0.0
17/08/2021
56.18
 2,801,700 56.66 56.66 56.00 452,400 452,400 0
16/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2021
56.66
 1,906,800 56.30 57.02 56.54 114,300 175,500 -5.8
13/08/2021
56.30
 3,618,700 55.59 56.30 55.11 514,700 515,600 0
12/08/2021
55.59
 8,399,400 56.95 56.95 55.35 524,800 524,800 0
11/08/2021
56.95
 4,883,200 57.96 57.96 56.95 914,900 917,400 -0.2
10/08/2021
57.96
 2,680,700 57.78 58.31 57.84 300,000 300,200 -0.0
09/08/2021
57.78
 2,934,500 57.25 57.90 56.83 855,800 797,000 5.7
06/08/2021
57.25
 3,413,900 57.25 57.60 56.77 500 0 0.0
05/08/2021
57.25
 2,485,600 56.65 57.48 56.24 3,300 3,000 0.0
04/08/2021
56.65
 2,818,400 56.77 57.01 56.24 7,600 58,800 -4.9
03/08/2021
56.77
 3,607,200 56.65 56.89 56.12 0 500 -0.0
02/08/2021
56.65
 4,275,900 55.71 57.25 55.71 4,500 3,300 0.1
30/07/2021
55.71
 4,525,900 55.35 56.18 55.00 3,074,300 3,079,400 -0.5
29/07/2021
55.35
 3,712,900 54.52 55.65 54.34 153,800 150,300 0.3
28/07/2021
54.52
 3,346,700 55.23 55.53 54.34 6,300 4,500 0.2
27/07/2021
55.23
 5,007,000 55.53 56.24 54.82 1,727,600 1,730,100 -0.2
26/07/2021
55.53
 5,773,100 53.63 55.65 53.45 1,674,500 1,678,000 -0.3
23/07/2021
53.63
 6,755,700 52.98 55.05 52.57 994,600 996,300 -0.2
22/07/2021
52.98
 4,445,600 51.32 53.10 51.08 29,971 29,971 0
21/07/2021
51.32
 3,369,200 51.44 52.09 51.02 579,900 595,700 -1.4
20/07/2021
51.44
 2,553,700 50.19 51.44 49.72 1,088,300 1,093,000 -0.4
19/07/2021
50.19
 3,288,800 51.44 51.44 50.08 340,000 340,000 0
16/07/2021
51.44
 2,285,700 50.61 52.15 50.67 0 0 0
15/07/2021
50.61
 2,714,600 50.49 51.32 50.19 20,000 20,000 0
14/07/2021
50.49
 2,433,500 51.56 51.91 50.19 173,700 173,700 0
13/07/2021
51.56
 2,207,400 51.02 51.74 50.37 427,500 427,500 0
12/07/2021
51.02
 6,764,400 53.16 53.16 49.54 851,500 853,500 -0.2
09/07/2021
53.16
 2,947,000 53.22 54.52 52.62 1,341,900 1,341,900 0
08/07/2021
53.22
 2,375,400 53.63 53.63 52.74 241,922 253,122 0

Chính sách bảo mật | Điều khoản sử dụng |