CTCP FPT (fpt)

136
0.80
(0.59%)
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)
07/07/2021
53.63
 4,910,200 51.56 53.93 50.37 127,230 130,190 -2.6
06/07/2021
51.56
 2,640,500 54.94 55.11 51.56 1,186,100 1,183,600 0.2
05/07/2021
54.94
 2,934,200 54.46 56.30 53.93 3,471,428 3,469,928 -0.1
02/07/2021
54.46
 3,873,500 52.68 54.82 52.68 43,100 35,400 0.7
01/07/2021
52.68
 1,700,100 52.15 52.68 52.15 0 0 0
30/06/2021
52.15
 1,651,100 52.51 52.80 52.15 52,333 52,583 -0.2
29/06/2021
52.51
 4,897,800 50.79 52.74 51.14 677,500 682,200 -0.4
28/06/2021
50.79
 1,858,800 50.49 51.02 50.61 4,900 5,100 -0.0
25/06/2021
50.49
 1,503,400 50.19 50.61 49.90 0 29,400 -2.5
24/06/2021
50.19
 1,657,800 50.31 50.31 49.72 553,400 553,400 -0.0
23/06/2021
50.31
 1,599,900 50.61 50.73 49.84 1,510,400 1,515,400 -0.4
22/06/2021
50.61
 1,760,300 50.73 51.32 50.61 1,415,000 1,415,000 0
21/06/2021
50.73
 3,878,300 49.66 51.14 49.31 5,800 3,400 0.2
18/06/2021
49.66
 1,681,700 48.95 49.90 49.01 23,700 31,700 -0.7
17/06/2021
48.95
 2,236,400 49.25 49.25 48.65 0 0 0
16/06/2021
49.25
 2,462,000 49.31 50.14 49.01 312,400 332,000 -1.6
15/06/2021
49.31
 1,778,700 49.66 50.08 49.31 200 3,800 -0.3
14/06/2021
49.66
 2,547,600 49.48 50.14 49.19 1,966,576 1,966,576 0
11/06/2021
49.48
 2,359,600 48.54 49.72 48.18 80,000 80,000 0
10/06/2021
48.54
 2,214,900 48.42 48.89 48.00 363,656 363,856 -0.0
09/06/2021
48.42
 3,576,100 47.88 48.65 46.82 0 0 0
08/06/2021
47.88
 3,486,000 49.01 49.19 47.77 1,400,000 1,400,000 0
07/06/2021
49.01
 3,711,200 50.19 50.19 48.00 560,000 558,600 0.1
04/06/2021
50.19
 3,820,600 50.49 50.49 49.66 200,000 200,000 0
03/06/2021
50.49
 3,190,800 50.67 50.67 49.96 1,304,970 1,304,970 0
02/06/2021
50.67
 3,053,900 51.62 51.85 50.37 2,186,105 2,187,605 -0.1
01/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
01/06/2021
51.62
 3,495,000 49.93 52.45 51.56 0 0 0
31/05/2021
49.93
 3,237,700 48.35 49.99 48.30 898,106 898,106 0
28/05/2021
48.35
 1,874,300 47.84 48.46 47.79 1,000 0 0.1
27/05/2021
47.84
 1,745,800 48.61 48.66 47.69 122,912 122,912 0
26/05/2021
48.61
 1,992,800 47.84 48.71 47.79 1,229,124 1,229,124 0
25/05/2021
47.84
 2,156,300 47.69 48.56 47.33 700 1,100 -0.0
24/05/2021
47.69
 2,669,500 47.84 47.89 46.98 750,400 750,400 0
21/05/2021
47.84
 3,222,700 48.71 49.27 47.44 3,664,800 3,667,500 -0.3
20/05/2021
48.71
 3,523,900 46.31 48.71 46.11 601,732 602,432 -0.1
19/05/2021
46.31
 2,876,300 44.38 46.47 44.27 20,000 20,000 0
18/05/2021
44.38
 2,133,500 43.71 44.58 43.97 120,800 117,900 0.3
17/05/2021
43.71
 1,744,500 43.25 44.17 43.46 2,562,100 27,200 229.9
14/05/2021
43.25
 1,858,700 42.84 43.97 42.90 52,500 52,000 0.0
13/05/2021
42.84
 2,558,300 43.56 43.56 42.84 210,900 213,900 -0.3
12/05/2021
43.56
 1,844,500 43.46 43.56 43.00 20,900 23,900 -0.3
11/05/2021
43.46
 2,078,700 43.76 44.17 43.46 205,300 207,800 -0.2
10/05/2021
43.76
 4,504,300 42.33 43.87 42.33 77,000 80,200 -0.3
07/05/2021
42.33
 2,705,900 42.18 42.84 41.98 45,000 46,000 -0.1
06/05/2021
42.18
 1,969,000 42.28 42.59 41.93 0 0 0
05/05/2021
42.28
 2,321,300 42.28 43.10 42.18 25,900 25,900 0
04/05/2021
42.28
 2,362,100 41.26 42.59 40.80 106,360 106,360 0
29/04/2021
41.26
 2,095,500 41.21 41.72 41.21 133,400 133,400 0
28/04/2021
41.21
 1,366,700 41.16 41.47 40.86 360,949 366,449 -0.4
27/04/2021
41.16
 1,287,100 41.31 41.52 40.86 525,000 525,000 0
26/04/2021
41.31
 2,551,300 42.33 42.33 41.06 565,000 565,000 0
23/04/2021
42.33
 3,166,400 40.80 42.33 40.65 40,000 45,500 -0.4
22/04/2021
40.80
 2,271,200 42.28 42.79 40.80 153,600 153,000 0
20/04/2021
42.28
 4,742,800 41.57 43.30 41.62 302,860 302,860 0
19/04/2021
41.57
 2,380,800 40.65 41.57 40.55 1,169,900 1,169,900 0
16/04/2021
40.65
 2,194,600 40.80 41.42 40.19 401,000 401,600 -0.0
15/04/2021
40.80
 2,096,200 41.31 41.52 40.70 0 0 0
14/04/2021
41.31
 2,530,600 41.16 41.31 40.55 0 3,300 -0.3
13/04/2021
41.16
 2,038,100 41.88 41.93 41.06 1,381,200 1,381,200 0
12/04/2021
41.88
 2,022,500 41.88 42.03 41.57 97,000 119,800 -1.9
09/04/2021
41.88
 3,970,400 40.60 42.33 40.75 995,495 999,395 -0.3
08/04/2021
40.60
 1,609,800 40.60 41.11 40.55 500,000 515,000 -1.2
07/04/2021
40.60
 1,503,800 40.50 40.65 40.35 553,700 551,800 0.2
06/04/2021
40.50
 1,505,800 40.60 40.80 40.35 114,000 108,000 0.5
05/04/2021
40.60
 1,487,000 40.70 41.06 40.24 1,271,400 1,270,500 0.1
02/04/2021
40.70
 1,950,200 40.65 41.06 40.70 42,000 42,900 -0.1
01/04/2021
40.65
 2,500,900 39.63 40.65 39.73 65,000 65,700 -0.6
31/03/2021
39.63
 1,373,400 39.33 39.84 39.07 46,600 47,500 -0.1
30/03/2021
39.33
 1,512,500 39.58 39.78 39.27 203,200 201,000 0.2
29/03/2021
39.58
 1,997,700 38.82 39.84 38.82 400 7,900 -0.6
26/03/2021
38.82
 2,672,600 39.07 39.17 38.00 0 0 0
25/03/2021
39.07
 2,305,400 39.27 39.53 39.02 50,000 53,200 -0.2
24/03/2021
39.27
 2,480,100 40.19 40.24 39.02 308,400 281,500 2.3
23/03/2021
40.19
 2,201,700 40.14 40.80 39.94 131,500 131,500 0
22/03/2021
40.14
 2,084,800 40.70 40.70 39.94 0 0 0
19/03/2021
40.70
 2,247,800 41.31 41.31 40.50 67,570 72,910 -4.3
18/03/2021
41.31
 1,807,500 41.21 41.31 40.80 370,000 410,000 -3.2
17/03/2021
41.21
 1,603,200 41.31 41.57 40.80 1,963,800 1,969,500 -0.5
16/03/2021
41.31
 5,111,000 39.02 41.57 39.07 40,000 55,400 -1.2
15/03/2021
39.02
 1,760,900 39.02 39.53 38.82 40,500 40,500 0
12/03/2021
39.02
 2,062,800 39.12 39.33 38.92 0 0 0
11/03/2021
39.12
 1,477,800 38.92 39.33 38.82 503,000 503,000 0
10/03/2021
38.92
 2,602,400 38.25 39.53 38.25 55,000 55,000 0
09/03/2021
38.25
 2,182,400 38.66 38.66 38.00 1,850,000 1,852,000 -0.2
08/03/2021
38.66
 1,656,600 38.71 39.02 38.46 2,297,362 2,314,662 -1.3
05/03/2021
38.71
 2,507,500 38.71 38.76 38.00 500,000 512,900 -1.0
04/03/2021
38.71
 2,901,500 39.63 39.68 38.31 1,235,000 1,235,000 0
03/03/2021
39.63
 1,599,400 39.73 39.84 39.48 4,314,007 4,315,007 -0.1
02/03/2021
39.73
 1,821,700 39.73 40.24 39.22 520,000 534,000 -1.1
01/03/2021
39.73
 2,078,100 38.87 39.78 39.17 9,300 10,300 -0.1
26/02/2021
38.87
 1,936,000 38.87 38.97 38.20 104,100 106,140 -1.5
25/02/2021
38.87
 1,927,500 38.46 38.92 38.00 100,000 100,000 0
24/02/2021
38.46
 2,225,200 38.51 39.02 38.20 1,077,530 1,086,930 -0.7
23/02/2021
38.51
 3,369,500 39.17 39.27 38.05 0 0 0
22/02/2021
39.17
 2,319,300 39.07 39.53 38.82 1,450,200 1,450,200 0
19/02/2021
39.07
 3,722,700 39.89 39.89 38.76 157,390 158,490 -0.8
18/02/2021
39.89
 2,243,100 39.73 39.94 39.07 193,739 194,869 -0.9
17/02/2021
39.73
 3,139,100 38.05 40.29 38.71 7,020 7,720 -0.5
09/02/2021
38.05
 4,224,300 36.37 38.05 35.70 20,000 23,500 -0.3
08/02/2021
36.37
 4,035,600 37.18 37.18 35.50 2,290,000 2,290,000 0

Chính sách bảo mật | Điều khoản sử dụng |