CTCP Chứng khoán FPT (fts)

32.45
0.20
(0.62%)
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
(2025-12-29) 		-2.05 -5.98% 33,605,600 33,100 0.4
31.80
34.55
32.45
2 tháng
(2025-12-01) 		0.05 0.16% 58,304,100 380,300 11.9
31.80
34.55
32.45
3 tháng
(2025-10-30) 		-3.10 -8.77% 84,895,000 -401,900 -15.7
31.80
35.90
32.45
6 tháng
(2025-08-01) 		-8.60 -21.05% 307,724,000 -5,157,000 -216.5
31.80
42.80
32.45
12 tháng
(2025-02-03) 		-4.55 -12.36% 836,995,900 -13,238,658 -547.5
31.80
46.40
32.45
24 tháng
(2024-02-15) 		1.48 4.82% 1,339,948,700 -9,936,088 -351.3
30.77
46.40
32.45
36 tháng
(2023-02-13) 		22.32 224.78% 1,807,768,300 -1,177,965 7.6
9.93
46.40
32.45
60 tháng
(2021-02-23) 		25.69 391.71% 2,204,473,800 4,882,381 362.4
6.52
46.40
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.58
 619,600 11.76 12.58 11.98 0 0 1.0
21/06/2022
11.76
 450,600 11.67 12.34 11.32 39,400 1,800 1.0
20/06/2022
11.67
 437,400 12.51 12.96 11.67 9,200 900 0.2
17/06/2022
12.51
 583,300 13.44 13.44 12.51 400 1,400 -0.0
16/06/2022
13.44
 388,400 13.66 14.33 13.27 5,800 200 0.2
15/06/2022
13.66
 892,800 14.68 14.86 13.66 3,100 20,300 -0.5
14/06/2022
14.68
 650,600 15.72 15.72 14.64 3,400 13,200 -0.3
13/06/2022
15.72
 648,500 16.89 16.89 15.72 7,400 24,000 -0.6
10/06/2022
16.89
 379,200 17.36 17.56 16.80 27,800 0 1.1
09/06/2022
17.36
 608,200 17.36 17.95 17.33 2,700 14,100 -0.4
08/06/2022
17.36
 986,500 16.23 17.36 16.23 37,700 2,000 1.4
07/06/2022
16.23
 313,900 16.49 16.49 15.34 14,300 22,900 -0.3
06/06/2022
16.49
 487,600 16.36 16.98 15.94 11,100 0 0.4
03/06/2022
16.36
 343,200 16.23 16.36 15.70 105,900 5,000 3.7
02/06/2022
16.23
 493,400 16.05 16.71 15.61 33,100 500 1.2
01/06/2022
16.05
 432,500 16.47 16.54 15.87 8,100 21,700 -0.5
31/05/2022
16.47
 424,700 16.71 17.00 16.41 13,500 7,600 0.2
30/05/2022
16.71
 415,600 16.78 17.02 16.41 10,300 700 0.4
27/05/2022
16.78
 407,000 16.69 16.85 16.52 100,900 8,200 3.5
26/05/2022
16.69
 487,000 16.34 17.02 16.41 2,600 2,200 0.0
25/05/2022
16.34
 508,400 15.52 16.34 15.57 22,900 0 0.8
24/05/2022
15.52
 332,300 15.26 15.52 14.28 10,500 4,300 0.2
23/05/2022
15.26
 513,800 16.36 16.80 15.23 1,300 15,400 -0.5
20/05/2022
16.36
 260,900 16.47 17.02 15.70 1,100 19,800 -0.7
19/05/2022
16.47
 375,400 16.34 16.76 15.50 5,900 300 0.2
18/05/2022
16.34
 570,900 15.50 16.58 15.92 157,900 4,100 5.7
17/05/2022
15.50
 305,600 14.50 15.50 14.02 74,300 200 2.6
16/05/2022
14.50
 637,200 15.57 16.54 14.50 14,200 6,900 0.2
13/05/2022
15.57
 507,400 16.71 16.71 15.57 11,200 3,000 0.3
12/05/2022
16.71
 551,600 17.95 17.95 16.71 600 0 0.0
11/05/2022
17.95
 89,600 18.22 18.55 17.69 100 1,600 -0.1
10/05/2022
18.22
 705,400 18.51 18.51 17.22 111,100 1,800 4.5
09/05/2022
18.51
 256,800 19.90 19.90 18.51 0 1,100 -0.0
06/05/2022
19.90
 309,700 21.14 21.14 19.68 101,800 2,100 4.5
05/05/2022
21.14
 283,100 20.52 21.27 19.46 100,200 2,000 4.6
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

Chính sách bảo mật | Điều khoản sử dụng |