CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-05) 		-2 -5.71% 18,550,500 -499,300 -17.6
32.20
35
32.45
2 tháng
(2025-10-06) 		-4.10 -11.05% 66,073,200 -467,300 -17.9
31.95
37.10
32.45
3 tháng
(2025-09-08) 		-4.50 -12% 104,019,900 -595,800 -24.6
31.95
37.90
32.45
6 tháng
(2025-06-09) 		-2.85 -7.95% 478,207,500 -6,833,036 -297.1
31.95
44.10
32.45
12 tháng
(2024-12-10) 		-6.49 -16.44% 825,328,200 -14,376,339 -594.5
31.86
46.40
32.45
24 tháng
(2023-12-18) 		5.73 21% 1,332,515,600 -7,644,756 -245.0
27.14
46.40
32.45
36 tháng
(2022-12-21) 		22.64 218.67% 1,793,311,500 -618,739 15.1
9.79
46.40
32.45
60 tháng
(2020-12-31) 		26.58 413.98% 2,177,804,530 5,033,511 361.9
5.85
46.40
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
20.52
 289,700 21.93 21.93 20.52 0 57,900 -2.8
29/04/2022
21.93
 317,700 21.18 21.93 20.78 145,100 15,700 6.3
28/04/2022
21.18
 399,200 20.72 21.49 20.72 190,100 600 9.1
27/04/2022
20.72
 208,200 20.34 20.78 19.90 70,300 8,600 2.8
26/04/2022
20.34
 471,800 20.61 20.78 19.17 28,500 24,700 0.1
25/04/2022
20.61
 450,400 22.15 22.29 20.61 300 46,400 -2.3
22/04/2022
22.15
 403,800 22.86 23.44 21.47 700 3,800 -0.2
21/04/2022
22.86
 418,800 22.11 23.44 21.36 4,900 2,200 0.1
20/04/2022
22.11
 527,000 22.24 22.99 21.23 37,300 0 1.9
19/04/2022
22.24
 1,006,800 23.88 24.36 22.24 5,100 19,300 -0.7
18/04/2022
23.88
 897,700 25.65 25.65 23.88 700 8,400 -0.4
15/04/2022
25.65
 641,900 25.65 26.97 25.43 1,100 18,600 -1.0
14/04/2022
25.65
 390,100 25.96 26.31 25.34 16,700 3,100 0.8
13/04/2022
25.96
 748,000 25.29 26.44 24.32 18,700 200 1.0
12/04/2022
25.29
 740,400 27.15 27.64 25.29 35,000 15,500 1.2
08/04/2022
27.15
 749,000 26.84 28.08 26.53 12,400 300 0.7
07/04/2022
26.84
 1,161,200 27.68 28.30 26.84 2,300 4,300 -0.1
06/04/2022
27.68
 756,300 26.75 27.86 26.31 18,900 2,300 1.0
05/04/2022
26.75
 996,600 27.19 28.12 26.53 3,800 3,700 0.0
04/04/2022
27.19
 1,782,700 25.43 27.19 25.65 1,400 800 0.0
01/04/2022
25.43
 468,300 24.32 25.56 23.70 8,800 4,700 0.2
31/03/2022
24.32
 353,800 25.12 25.20 24.32 1,000 10,800 -0.5
30/03/2022
25.12
 469,300 26.00 26.18 24.98 7,800 2,000 0.3
29/03/2022
26.00
 1,749,800 25.34 26.62 25.34 755,500 14,400 44.2
28/03/2022
25.34
 1,442,100 23.79 25.34 23.83 752,700 9,100 41.6
25/03/2022
23.79
 374,300 23.13 23.79 22.77 123,500 5,100 6.3
24/03/2022
23.13
 180,400 23.30 23.44 22.95 4,400 5,900 -0.1
23/03/2022
23.30
 197,200 23.44 23.66 23.30 2,900 0 0.2
22/03/2022
23.44
 199,000 23.30 23.61 23.39 3,500 1,100 0.1
21/03/2022
23.30
 217,600 22.99 23.44 23.08 4,000 0 0.2
18/03/2022
22.99
 190,600 22.77 22.99 22.55 700 2,200 -0.1
17/03/2022
22.77
 128,500 22.42 22.95 22.60 4,600 0 0.2
16/03/2022
22.42
 189,800 22.33 22.64 22.37 6,400 0 0.3
15/03/2022
22.33
 260,600 22.04 22.51 21.73 24,800 0 1.3
14/03/2022
22.04
 670,600 23.22 23.22 21.87 1,700 16,600 -0.7
11/03/2022
23.22
 707,200 24.32 24.32 23.22 1,900 16,000 -0.7
10/03/2022
24.32
 404,400 24.81 25.60 24.28 100 100 0
09/03/2022
24.81
 531,800 24.85 24.98 23.83 0 7,000 -0.4
08/03/2022
24.85
 500,700 25.29 25.65 24.10 2,500 5,500 -0.2
07/03/2022
25.29
 343,400 25.51 25.60 24.81 200 5,100 -0.3
04/03/2022
25.51
 435,800 25.65 26.31 25.51 0 12,400 -0.7
03/03/2022
25.65
 664,100 24.72 25.65 24.32 100 5,800 -0.3
02/03/2022
24.72
 591,400 25.34 25.34 24.59 2,900 16,900 -0.8
01/03/2022
25.34
 326,200 25.25 25.87 24.81 8,200 0 0.5
28/02/2022
25.25
 463,300 25.69 26.05 25.20 1,300 22,000 -1.2
25/02/2022
25.69
 663,900 25.60 26.31 25.20 11,000 5,800 0.3
24/02/2022
25.60
 685,300 25.91 26.44 24.10 4,500 12,200 -0.4
23/02/2022
25.91
 486,800 24.90 26.18 25.03 3,400 2,400 0.1
22/02/2022
24.90
 464,200 25.38 25.43 23.97 11,200 8,300 0.1
21/02/2022
25.38
 824,000 23.92 25.38 23.97 19,100 1,200 1.0
18/02/2022
23.92
 412,600 23.39 24.06 23.04 9,800 200 0.5
17/02/2022
23.39
 226,200 23.66 23.70 23.35 600 2,200 -0.1
16/02/2022
23.66
 169,300 23.35 23.79 23.44 900 3,100 -0.1
15/02/2022
23.35
 176,700 23.66 23.83 22.99 200 3,800 -0.2
14/02/2022
23.66
 212,200 23.92 23.92 23.35 1,700 0 0.1
11/02/2022
23.92
 230,800 23.88 24.19 23.39 2,400 8,100 -0.3
10/02/2022
23.88
 296,900 24.32 24.59 23.66 2,400 10,500 -0.4
09/02/2022
24.32
 449,000 23.83 24.45 23.52 10,400 6,100 0.2
08/02/2022
23.83
 335,100 23.44 23.97 23.44 137,700 19,300 6.4
07/02/2022
23.44
 288,600 21.93 23.44 22.11 79,100 100 4.1
28/01/2022
21.93
 281,600 21.42 22.07 21.62 104,300 0 5.2
27/01/2022
21.42
 345,700 20.03 21.42 19.92 118,800 1,800 5.6
26/01/2022
20.03
 113,700 20.61 20.92 20.03 5,200 9,200 -0.1
25/01/2022
20.61
 230,000 20.45 20.61 19.90 17,200 200 0.8
24/01/2022
20.45
 348,600 21.98 21.98 20.45 1,600 5,800 -0.2
21/01/2022
21.98
 164,300 22.15 22.60 21.98 100 12,500 -0.6
20/01/2022
22.15
 197,000 20.45 22.91 22.02 3,500 12,500 -0.5
19/01/2022
20.45
 205,200 20.23 20.96 20.08 2,000 7,400 -0.2
18/01/2022
20.23
 391,700 22.20 22.20 20.23 31,100 1,500 1.4
17/01/2022
22.20
 292,300 23.35 23.61 22.07 200 25,900 -1.3
14/01/2022
23.35
 153,500 23.52 23.61 23.22 300 2,700 -0.1
13/01/2022
23.52
 226,300 23.44 24.14 23.26 0 16,900 -0.9
12/01/2022
23.44
 595,100 23.22 24.23 22.55 26,100 13,000 0.7
11/01/2022
23.22
 489,700 24.54 24.85 23.22 26,300 12,500 0.7
10/01/2022
24.54
 585,000 25.60 25.78 24.45 2,600 22,800 -1.1
07/01/2022
25.60
 500,400 26.18 26.18 25.47 3,200 3,000 0.0
06/01/2022
26.18
 432,800 26.75 26.75 26.09 800 500 0.0
05/01/2022
26.75
 535,300 26.93 27.06 26.53 3,000 4,800 -0.1
04/01/2022
26.93
 551,600 26.44 27.11 26.44 800 17,800 -1.0
31/12/2021
26.44
 334,700 26.66 27.42 26.13 400 25,200 -1.5
30/12/2021
26.66
 511,500 25.12 26.80 25.20 13,400 2,100 0.7
29/12/2021
25.12
 238,700 25.56 25.56 24.90 100 3,400 -0.2
28/12/2021
25.56
 477,000 25.51 25.56 24.81 200 9,600 -0.5
27/12/2021
25.51
 415,800 24.59 25.65 24.81 7,000 7,600 -0.0
24/12/2021
24.59
 418,000 24.01 24.98 23.88 15,500 11,100 0.2
23/12/2021
24.01
 1,280,800 25.65 25.65 23.92 34,800 9,400 1.4
22/12/2021
25.65
 1,460,700 27.42 27.81 25.65 6,900 38,100 -1.9
21/12/2021
27.42
 555,600 27.95 27.95 27.24 1,300 46,300 -2.8
20/12/2021
27.95
 717,500 27.64 28.30 27.42 700 13,200 -0.8
17/12/2021
27.64
 572,100 27.19 27.81 27.11 0 8,600 -0.5
16/12/2021
27.19
 434,600 27.50 27.86 27.19 100 23,600 -1.5
15/12/2021
27.50
 314,800 27.86 27.86 27.46 1,300 26,400 -1.6
14/12/2021
27.86
 491,300 28.03 28.48 27.64 0 13,300 -0.8
13/12/2021
28.03
 819,600 27.86 28.30 27.42 900 600 0.0
10/12/2021
27.86
 610,800 27.86 27.95 27.28 0 46,200 -2.9
09/12/2021
27.86
 725,000 27.42 27.86 27.02 0 24,800 -1.5
08/12/2021
27.42
 689,800 27.86 28.21 27.37 3,000 46,300 -2.7
07/12/2021
27.86
 877,100 27.15 28.26 26.97 18,500 11,500 0.4
06/12/2021
27.15
 1,144,000 28.65 29.05 26.89 23,100 4,800 1.2
03/12/2021
28.65
 1,802,600 30.73 30.95 28.65 12,900 38,800 -1.8

Chính sách bảo mật | Điều khoản sử dụng |