CTCP Chứng khoán FPT (fts)

22
-0.10
(-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
(2026-07-06) 		-4.80 -17.84% 35,578,200 -495,990 0
20.10
28.35
22
2 tháng
(2026-06-08) 		-0.70 -3.07% 70,965,000 -724,997 0
20.10
28.35
22
3 tháng
(2026-05-07) 		-1.58 -6.67% 83,965,600 -839,887 0
20.10
28.35
22
6 tháng
(2026-02-06) 		-6.31 -22.20% 138,895,600 -924,252 -1.0
20.10
29.61
22
12 tháng
(2025-08-11) 		-15.18 -40.72% 413,978,500 -5,489,252 -193.0
20.10
37.95
22
24 tháng
(2024-08-15) 		-10.40 -32% 1,217,083,300 -12,517,324 -477.5
20.10
41.38
22
36 tháng
(2023-08-21) 		4.86 28.22% 1,720,208,000 -2,686,908 -9.0
17.24
41.38
22
60 tháng
(2021-08-31) 		0.21 0.97% 2,254,422,600 4,401,129 372.8
6.71
41.38
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
9.24
 2,473,300 9.92 10.20 9.24 51,200 9,300 0.8
20/12/2022
9.92
 2,449,100 10.65 10.78 9.92 72,936 5,600 1.3
19/12/2022
10.65
 2,198,300 10.86 11.59 10.63 42,500 200 0.9
16/12/2022
10.86
 1,412,100 10.78 11.23 10.58 47,900 3,700 0.9
15/12/2022
10.78
 1,627,000 10.91 11.06 10.60 46,770 4,300 0.9
14/12/2022
10.91
 1,282,000 11.13 11.49 10.80 40,005 0 0.9
13/12/2022
11.13
 2,087,400 10.42 11.13 9.97 45,100 5,000 0.9
12/12/2022
10.42
 2,951,700 11.18 11.46 10.42 51,500 20,000 0.6
09/12/2022
11.18
 1,444,300 11.13 11.49 10.91 40,525 200 0.9
08/12/2022
11.13
 3,319,900 10.42 11.13 10.63 670 25,100 -0.5
07/12/2022
10.42
 2,138,600 10.12 10.60 9.79 20,725 47,900 -0.6
06/12/2022
10.12
 3,489,700 10.68 11.18 10.12 5,345 0 0.1
05/12/2022
10.68
 2,663,300 9.99 10.68 10.37 2,325 1,300 0.0
02/12/2022
9.99
 1,990,900 9.36 9.99 9.11 70,766 2,800 1.3
01/12/2022
9.36
 2,967,900 9.79 10.37 9.16 3,065 9,000 -0.1
30/11/2022
9.79
 1,579,000 9.62 9.97 9.31 1,140 67,400 -1.3
29/11/2022
9.62
 2,236,300 9.13 9.77 8.91 9,964 110,100 -1.9
28/11/2022
9.13
 1,771,900 8.55 9.13 8.86 320 19,400 -0.3
25/11/2022
8.55
 1,601,600 8.00 8.55 8.10 12,343 48,300 -0.6
24/11/2022
8.00
 1,786,800 7.72 8.00 7.36 48,472 465,068 -6.6
23/11/2022
7.72
 1,401,400 8.27 8.45 7.72 13,221 558,600 -8.3
22/11/2022
8.27
 2,166,600 8.27 8.83 8.00 20,639 507,720 -8.0
21/11/2022
8.27
 1,567,100 8.17 8.68 8.25 260 543,700 -8.9
18/11/2022
8.17
 1,750,400 7.64 8.17 7.46 260,549 468,100 -3.4
17/11/2022
7.64
 806,800 7.16 7.64 7.44 381,200 450,400 -1.0
16/11/2022
7.16
 4,006,100 6.71 7.16 6.25 142,113 1,469,688 -18.8
15/11/2022
6.71
 1,928,100 7.19 7.19 6.71 57,318 854,900 -10.6
14/11/2022
7.19
 779,200 7.72 7.72 7.19 36,918 155,100 -1.7
11/11/2022
7.72
 2,002,900 8.27 8.35 7.72 1,904,003 2,006,100 -1.6
10/11/2022
8.27
 906,800 8.88 8.88 8.27 113,915 110,000 0.1
09/11/2022
8.88
 1,031,100 9.54 9.99 8.88 10,013 279,000 -4.7
08/11/2022
9.54
 1,329,800 10.25 10.25 9.54 35,033 350,574 -5.9
07/11/2022
10.25
 496,500 11.01 11.01 10.25 1,600 183,900 -3.7
04/11/2022
11.01
 854,400 11.82 11.82 11.01 0 30,700 -0.7
03/11/2022
11.82
 687,500 12.35 12.35 11.69 1,100 9,576 -0.2
02/11/2022
12.35
 349,600 12.27 12.60 12.15 1,200 500 0.0
01/11/2022
12.27
 591,500 12.30 12.75 12.27 0 106,800 -2.6
31/10/2022
12.30
 510,000 12.27 12.70 11.46 4,200 0 0.1
28/10/2022
12.27
 437,200 12.68 13.18 12.27 800 18,973 -0.4
27/10/2022
12.68
 863,500 11.87 12.68 11.51 9,400 0 0.2
26/10/2022
11.87
 525,000 12.75 13.06 11.87 1,100 0 0.0
25/10/2022
12.75
 1,250,400 13.08 13.89 12.17 29,500 2,200 0.7
24/10/2022
13.08
 408,400 14.04 14.04 13.08 17,600 0 0.5
21/10/2022
14.04
 631,500 15.08 15.08 14.04 10,600 0 0.3
20/10/2022
15.08
 225,600 15.23 15.36 14.88 10,000 15,600 -0.2
19/10/2022
15.23
 265,400 15.38 15.59 15.21 12,500 15,500 -0.1
18/10/2022
15.38
 561,800 15.54 16.04 15.38 15,300 21,200 -0.2
17/10/2022
15.54
 374,600 15.18 15.54 14.68 113,300 22,400 2.8
14/10/2022
15.18
 571,600 14.95 15.84 15.13 900 15,900 -0.5
13/10/2022
14.95
 530,500 14.63 15.18 14.42 302,000 3,300 8.8
12/10/2022
14.63
 469,300 13.74 14.70 13.92 149,700 900 4.3
11/10/2022
13.74
 591,900 14.75 14.88 13.74 302,200 11,200 7.9
10/10/2022
14.75
 722,500 13.79 14.75 13.61 66,800 7,400 1.7
07/10/2022
13.79
 801,500 14.83 14.83 13.79 172,000 7,900 4.5
06/10/2022
14.83
 508,700 15.79 15.99 14.73 105,400 16,500 2.6
05/10/2022
15.79
 551,000 14.93 15.97 15.23 14,100 3,300 0.3
04/10/2022
14.93
 615,100 14.93 15.41 14.88 117,200 11 3.5
03/10/2022
14.93
 460,900 16.04 16.04 14.93 79,100 24,600 1.6
30/09/2022
16.04
 1,404,900 15.03 16.04 14.73 732,800 14,300 22.8
29/09/2022
15.03
 437,600 15.59 16.04 15.03 119,700 9,318 3.3
28/09/2022
15.59
 572,000 15.59 16.09 15.44 12,700 7,400 0.2
27/09/2022
15.59
 311,600 15.54 16.19 15.49 5,300 800 0.1
26/09/2022
15.54
 949,800 16.70 16.70 15.54 500 200 0.0
23/09/2022
16.70
 285,300 16.95 17.05 16.60 1,000 4,700 -0.1
22/09/2022
16.95
 596,800 16.50 17.21 16.30 16,700 1,000 0.5
21/09/2022
16.50
 221,900 16.60 16.70 16.24 0 200 -0.0
20/09/2022
16.60
 714,000 16.22 16.83 15.89 4,700 0 0.2
19/09/2022
16.22
 958,500 17.43 17.46 16.22 0 12,800 -0.4
16/09/2022
17.43
 451,900 18.17 18.17 17.31 100 600 -0.0
15/09/2022
18.17
 422,300 18.45 18.67 18.07 0 13,401 0.3
14/09/2022
18.45
 860,100 17.81 18.52 17.28 12,800 5,000 -0.0
13/09/2022
17.81
 551,600 17.86 17.91 17.36 500 9,236 -0.0
12/09/2022
17.86
 360,400 17.76 18.07 17.76 7,750 18 0.1
09/09/2022
17.76
 793,700 17.48 17.76 16.80 3,600 0 0.1
08/09/2022
17.48
 940,000 18.47 18.83 17.48 15,700 1,500 0.5
07/09/2022
18.47
 1,028,000 19.36 19.58 18.22 100 100 0
06/09/2022
19.36
 592,700 19.71 19.96 19.36 200 1,300 -0.0
05/09/2022
19.71
 631,600 19.58 19.74 19.26 251,200 17,600 9.1
31/08/2022
19.58
 608,900 19.74 19.89 19.33 0 0 11.7
30/08/2022
19.74
 740,800 19.48 19.94 19.38 301,200 500 11.7
29/08/2022
19.48
 1,214,000 19.46 19.48 18.22 9,500 1,700 0.3
26/08/2022
19.46
 1,182,900 20.14 20.24 19.13 7,800 25,400 -0.7
25/08/2022
20.14
 713,200 19.81 20.19 19.74 300,100 0 11.9
24/08/2022
19.81
 861,600 19.48 19.86 19.48 300,900 3,500 11.6
23/08/2022
19.48
 923,700 19.03 19.48 18.67 26,300 0 1.0
22/08/2022
19.03
 1,041,200 19.23 19.36 18.75 300,000 3,000 11.2
19/08/2022
19.23
 934,400 19.08 19.48 18.72 300,500 0 11.4
18/08/2022
19.08
 1,366,700 18.72 19.36 18.37 3,500 0 0.1
17/08/2022
18.72
 1,895,800 18.17 18.95 18.19 303,400 200 11.2
16/08/2022
18.17
 930,100 17.99 18.24 17.66 300,000 0 10.8
15/08/2022
17.99
 974,500 17.94 18.14 17.86 300,000 0 10.7
12/08/2022
17.94
 850,400 17.59 18.12 17.43 1,700 500 0.0
11/08/2022
17.59
 1,984,900 17.84 18.45 16.88 303,700 0 10.6
10/08/2022
17.84
 875,100 17.86 18.19 17.59 304,600 0 10.7
09/08/2022
17.86
 1,462,200 17.91 18.45 17.56 304,900 0 10.8
08/08/2022
17.91
 1,056,000 18.22 18.29 17.56 211,000 0 7.5
05/08/2022
18.22
 1,597,700 17.56 18.24 17.33 302,000 0 10.9
04/08/2022
17.56
 1,199,700 17.54 17.84 17.26 303,000 600 10.5
03/08/2022
17.54
 1,391,300 17.46 17.71 16.95 306,600 3,500 10.5
02/08/2022
17.46
 1,599,400 17.18 17.54 16.78 205,700 1,000 7.1

Chính sách bảo mật | Điều khoản sử dụng |