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)
01/08/2022
17.18
 1,633,500 16.07 17.18 15.94 400 45,400 -1.5
29/07/2022
16.07
 1,036,300 15.84 16.52 15.84 700 0 0.0
28/07/2022
15.84
 1,524,500 15.44 16.47 15.79 600 0 0.0
27/07/2022
15.44
 677,800 15.13 15.69 14.70 0 14,300 -0.4
26/07/2022
15.13
 490,700 15.23 15.69 14.95 900 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
15.23
 940,800 15.07 15.69 14.68 4,300 103,400 -3.0
22/07/2022
15.07
 1,011,400 15.50 15.74 15.07 0 6,800 0.2
21/07/2022
15.50
 1,005,100 16.03 16.52 15.40 8,200 26,600 -0.7
20/07/2022
16.03
 2,808,400 14.99 16.03 15.07 63,200 5,300 2.4
19/07/2022
14.99
 676,200 15.01 15.24 14.51 34,600 4,100 1.2
18/07/2022
15.01
 659,100 14.99 15.42 14.91 28,200 500 1.1
15/07/2022
14.99
 723,700 15.40 15.64 14.87 2,600 2,400 0.0
14/07/2022
15.40
 1,253,900 14.39 15.40 14.08 102,000 900 3.9
13/07/2022
14.39
 548,400 14.28 14.55 14.08 83,000 0 3.0
12/07/2022
14.28
 444,900 13.59 14.28 13.29 207,200 5,100 7.3
11/07/2022
13.59
 1,049,600 14.59 14.59 13.59 300 7,400 -0.2
08/07/2022
14.59
 605,900 14.59 15.14 14.47 100 1,600 -0.2
07/07/2022
14.59
 595,500 14.00 14.79 13.25 135,600 0 5.0
06/07/2022
14.00
 467,100 14.99 15.18 14.00 6,200 10,000 -0.1
05/07/2022
14.99
 665,900 14.91 15.66 14.59 100 800 -0.0
04/07/2022
14.91
 1,036,100 15.26 16.17 14.87 0 17,400 -0.7
01/07/2022
15.26
 854,400 14.28 15.26 13.39 2,200 12,300 -0.4
30/06/2022
14.28
 805,100 13.86 14.83 13.90 0 2,900 -0.1
29/06/2022
13.86
 511,100 13.61 14.39 13.43 35,300 1,500 1.2
28/06/2022
13.61
 1,669,800 13.70 14.55 13.61 934,900 39,800 30.9
27/06/2022
13.70
 179,800 12.82 13.70 13.70 1,000 0 0.0
24/06/2022
12.82
 331,100 11.99 12.82 12.82 0 0 -0.2
23/06/2022
11.99
 507,800 11.22 11.99 11.44 0 6,800 -0.2
22/06/2022
11.22
 619,600 10.49 11.22 10.69 0 0 1.0
21/06/2022
10.49
 450,600 10.41 11.00 10.10 39,400 1,800 1.0
20/06/2022
10.41
 437,400 11.16 11.56 10.41 9,200 900 0.2
17/06/2022
11.16
 583,300 11.99 11.99 11.16 400 1,400 -0.0
16/06/2022
11.99
 388,400 12.19 12.78 11.83 5,800 200 0.2
15/06/2022
12.19
 892,800 13.09 13.25 12.19 3,100 20,300 -0.5
14/06/2022
13.09
 650,600 14.02 14.02 13.05 3,400 13,200 -0.3
13/06/2022
14.02
 648,500 15.07 15.07 14.02 7,400 24,000 -0.6
10/06/2022
15.07
 379,200 15.48 15.66 14.99 27,800 0 1.1
09/06/2022
15.48
 608,200 15.48 16.01 15.46 2,700 14,100 -0.4
08/06/2022
15.48
 986,500 14.47 15.48 14.47 37,700 2,000 1.4
07/06/2022
14.47
 313,900 14.71 14.71 13.68 14,300 22,900 -0.3
06/06/2022
14.71
 487,600 14.59 15.14 14.22 11,100 0 0.4
03/06/2022
14.59
 343,200 14.47 14.59 14.00 105,900 5,000 3.7
02/06/2022
14.47
 493,400 14.32 14.91 13.92 33,100 500 1.2
01/06/2022
14.32
 432,500 14.69 14.75 14.16 8,100 21,700 -0.5
31/05/2022
14.69
 424,700 14.91 15.16 14.63 13,500 7,600 0.2
30/05/2022
14.91
 415,600 14.97 15.18 14.63 10,300 700 0.4
27/05/2022
14.97
 407,000 14.89 15.03 14.73 100,900 8,200 3.5
26/05/2022
14.89
 487,000 14.57 15.18 14.63 2,600 2,200 0.0
25/05/2022
14.57
 508,400 13.84 14.57 13.88 22,900 0 0.8
24/05/2022
13.84
 332,300 13.61 13.84 12.74 10,500 4,300 0.2
23/05/2022
13.61
 513,800 14.59 14.99 13.59 1,300 15,400 -0.5
20/05/2022
14.59
 260,900 14.69 15.18 14.00 1,100 19,800 -0.7
19/05/2022
14.69
 375,400 14.57 14.95 13.82 5,900 300 0.2
18/05/2022
14.57
 570,900 13.82 14.79 14.20 157,900 4,100 5.7
17/05/2022
13.82
 305,600 12.94 13.82 12.50 74,300 200 2.6
16/05/2022
12.94
 637,200 13.88 14.75 12.94 14,200 6,900 0.2
13/05/2022
13.88
 507,400 14.91 14.91 13.88 11,200 3,000 0.3
12/05/2022
14.91
 551,600 16.01 16.01 14.91 600 0 0.0
11/05/2022
16.01
 89,600 16.25 16.54 15.78 100 1,600 -0.1
10/05/2022
16.25
 705,400 16.50 16.50 15.36 111,100 1,800 4.5
09/05/2022
16.50
 256,800 17.75 17.75 16.50 0 1,100 -0.0
06/05/2022
17.75
 309,700 18.85 18.85 17.55 101,800 2,100 4.5
05/05/2022
18.85
 283,100 18.30 18.97 17.35 100,200 2,000 4.6
04/05/2022
18.30
 289,700 19.56 19.56 18.30 0 57,900 -2.8
29/04/2022
19.56
 317,700 18.89 19.56 18.54 145,100 15,700 6.3
28/04/2022
18.89
 399,200 18.48 19.17 18.48 190,100 600 9.1
27/04/2022
18.48
 208,200 18.14 18.54 17.75 70,300 8,600 2.8
26/04/2022
18.14
 471,800 18.38 18.54 17.10 28,500 24,700 0.1
25/04/2022
18.38
 450,400 19.76 19.88 18.38 300 46,400 -2.3
22/04/2022
19.76
 403,800 20.39 20.90 19.15 700 3,800 -0.2
21/04/2022
20.39
 418,800 19.72 20.90 19.05 4,900 2,200 0.1
20/04/2022
19.72
 527,000 19.84 20.51 18.93 37,300 0 1.9
19/04/2022
19.84
 1,006,800 21.30 21.73 19.84 5,100 19,300 -0.7
18/04/2022
21.30
 897,700 22.87 22.87 21.30 700 8,400 -0.4
15/04/2022
22.87
 641,900 22.87 24.06 22.68 1,100 18,600 -1.0
14/04/2022
22.87
 390,100 23.15 23.47 22.60 16,700 3,100 0.8
13/04/2022
23.15
 748,000 22.56 23.58 21.69 18,700 200 1.0
12/04/2022
22.56
 740,400 24.21 24.65 22.56 35,000 15,500 1.2
08/04/2022
24.21
 749,000 23.94 25.04 23.66 12,400 300 0.7
07/04/2022
23.94
 1,161,200 24.69 25.24 23.94 2,300 4,300 -0.1
06/04/2022
24.69
 756,300 23.86 24.85 23.47 18,900 2,300 1.0
05/04/2022
23.86
 996,600 24.25 25.08 23.66 3,800 3,700 0.0
04/04/2022
24.25
 1,782,700 22.68 24.25 22.87 1,400 800 0.0
01/04/2022
22.68
 468,300 21.69 22.80 21.14 8,800 4,700 0.2
31/03/2022
21.69
 353,800 22.40 22.48 21.69 1,000 10,800 -0.5
30/03/2022
22.40
 469,300 23.19 23.35 22.28 7,800 2,000 0.3
29/03/2022
23.19
 1,749,800 22.60 23.74 22.60 755,500 14,400 44.2
28/03/2022
22.60
 1,442,100 21.22 22.60 21.26 752,700 9,100 41.6
25/03/2022
21.22
 374,300 20.63 21.22 20.31 123,500 5,100 6.3
24/03/2022
20.63
 180,400 20.78 20.90 20.47 4,400 5,900 -0.1
23/03/2022
20.78
 197,200 20.90 21.10 20.78 2,900 0 0.2
22/03/2022
20.90
 199,000 20.78 21.06 20.86 3,500 1,100 0.1
21/03/2022
20.78
 217,600 20.51 20.90 20.59 4,000 0 0.2
18/03/2022
20.51
 190,600 20.31 20.51 20.11 700 2,200 -0.1
17/03/2022
20.31
 128,500 20.00 20.47 20.15 4,600 0 0.2
16/03/2022
20.00
 189,800 19.92 20.19 19.96 6,400 0 0.3
15/03/2022
19.92
 260,600 19.66 20.07 19.38 24,800 0 1.3
14/03/2022
19.66
 670,600 20.70 20.70 19.50 1,700 16,600 -0.7
11/03/2022
20.70
 707,200 21.69 21.69 20.70 1,900 16,000 -0.7
10/03/2022
21.69
 404,400 22.12 22.83 21.65 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |