CTCP Chứng khoán FPT (fts)

27.95
0.50
(1.82%)
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
19.58
 1,599,400 19.26 19.66 18.81 205,700 1,000 7.1
01/08/2022
19.26
 1,633,500 18.02 19.26 17.87 400 45,400 -1.5
29/07/2022
18.02
 1,036,300 17.76 18.53 17.76 700 0 0.0
28/07/2022
17.76
 1,524,500 17.31 18.47 17.70 600 0 0.0
27/07/2022
17.31
 677,800 16.97 17.59 16.48 0 14,300 -0.4
26/07/2022
16.97
 490,700 17.08 17.59 16.77 900 9,000 -0.2
25/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
25/07/2022
17.08
 940,800 16.89 17.59 16.46 4,300 103,400 -3.0
22/07/2022
16.89
 1,011,400 17.38 17.64 16.89 0 6,800 0.2
21/07/2022
17.38
 1,005,100 17.98 18.53 17.27 8,200 26,600 -0.7
20/07/2022
17.98
 2,808,400 16.80 17.98 16.89 63,200 5,300 2.4
19/07/2022
16.80
 676,200 16.83 17.09 16.27 34,600 4,100 1.2
18/07/2022
16.83
 659,100 16.80 17.29 16.71 28,200 500 1.1
15/07/2022
16.80
 723,700 17.27 17.53 16.67 2,600 2,400 0.0
14/07/2022
17.27
 1,253,900 16.14 17.27 15.79 102,000 900 3.9
13/07/2022
16.14
 548,400 16.01 16.32 15.79 83,000 0 3.0
12/07/2022
16.01
 444,900 15.23 16.01 14.90 207,200 5,100 7.3
11/07/2022
15.23
 1,049,600 16.36 16.36 15.23 300 7,400 -0.2
08/07/2022
16.36
 605,900 16.36 16.98 16.23 100 1,600 -0.2
07/07/2022
16.36
 595,500 15.70 16.58 14.86 135,600 0 5.0
06/07/2022
15.70
 467,100 16.80 17.02 15.70 6,200 10,000 -0.1
05/07/2022
16.80
 665,900 16.71 17.56 16.36 100 800 -0.0
04/07/2022
16.71
 1,036,100 17.11 18.13 16.67 0 17,400 -0.7
01/07/2022
17.11
 854,400 16.01 17.11 15.01 2,200 12,300 -0.4
30/06/2022
16.01
 805,100 15.54 16.63 15.59 0 2,900 -0.1
29/06/2022
15.54
 511,100 15.26 16.14 15.06 35,300 1,500 1.2
28/06/2022
15.26
 1,669,800 15.37 16.32 15.26 934,900 39,800 30.9
27/06/2022
15.37
 179,800 14.37 15.37 15.37 1,000 0 0.0
24/06/2022
14.37
 331,100 13.44 14.37 14.37 0 0 -0.2
23/06/2022
13.44
 507,800 12.58 13.44 12.82 0 6,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |