CTCP Chứng khoán FPT (fts)

26.95
-0.20
(-0.74%)
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
(2026-05-20) 		3.60 15.31% 21,347,300 47,419 0
22.80
27.15
26.95
2 tháng
(2026-04-20) 		2.62 10.70% 32,267,800 188,288 0
22.80
27.15
26.95
3 tháng
(2026-03-23) 		5.79 27.11% 52,279,700 1,148,312 25.5
21.36
27.15
26.95
6 tháng
(2025-12-22) 		-3.40 -11.12% 130,001,500 56,512 -5.3
21.36
30.81
26.95
12 tháng
(2025-06-24) 		-6.34 -18.93% 592,082,700 -6,259,324 -284.6
21.36
39.33
26.95
24 tháng
(2024-07-01) 		-6.51 -19.34% 1,236,064,000 -11,737,220 -492.7
21.36
41.38
26.95
36 tháng
(2023-07-05) 		10.14 59.62% 1,712,757,900 -1,426,944 -3.1
17.01
41.38
26.95
60 tháng
(2021-07-15) 		13.90 104.89% 2,222,698,000 5,595,993 377.7
6.71
41.38
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
22.12
 531,800 22.16 22.28 21.26 0 7,000 -0.4
08/03/2022
22.16
 500,700 22.56 22.87 21.49 2,500 5,500 -0.2
07/03/2022
22.56
 343,400 22.76 22.83 22.12 200 5,100 -0.3
04/03/2022
22.76
 435,800 22.87 23.47 22.76 0 12,400 -0.7
03/03/2022
22.87
 664,100 22.05 22.87 21.69 100 5,800 -0.3
02/03/2022
22.05
 591,400 22.60 22.60 21.93 2,900 16,900 -0.8
01/03/2022
22.60
 326,200 22.52 23.07 22.12 8,200 0 0.5
28/02/2022
22.52
 463,300 22.91 23.23 22.48 1,300 22,000 -1.2
25/02/2022
22.91
 663,900 22.83 23.47 22.48 11,000 5,800 0.3
24/02/2022
22.83
 685,300 23.11 23.58 21.49 4,500 12,200 -0.4
23/02/2022
23.11
 486,800 22.20 23.35 22.32 3,400 2,400 0.1
22/02/2022
22.20
 464,200 22.64 22.68 21.38 11,200 8,300 0.1
21/02/2022
22.64
 824,000 21.34 22.64 21.38 19,100 1,200 1.0
18/02/2022
21.34
 412,600 20.86 21.45 20.55 9,800 200 0.5
17/02/2022
20.86
 226,200 21.10 21.14 20.82 600 2,200 -0.1
16/02/2022
21.10
 169,300 20.82 21.22 20.90 900 3,100 -0.1
15/02/2022
20.82
 176,700 21.10 21.26 20.51 200 3,800 -0.2
14/02/2022
21.10
 212,200 21.34 21.34 20.82 1,700 0 0.1
11/02/2022
21.34
 230,800 21.30 21.57 20.86 2,400 8,100 -0.3
10/02/2022
21.30
 296,900 21.69 21.93 21.10 2,400 10,500 -0.4
09/02/2022
21.69
 449,000 21.26 21.81 20.98 10,400 6,100 0.2
08/02/2022
21.26
 335,100 20.90 21.38 20.90 137,700 19,300 6.4
07/02/2022
20.90
 288,600 19.56 20.90 19.72 79,100 100 4.1
28/01/2022
19.56
 281,600 19.11 19.68 19.29 104,300 0 5.2
27/01/2022
19.11
 345,700 17.87 19.11 17.77 118,800 1,800 5.6
26/01/2022
17.87
 113,700 18.38 18.65 17.87 5,200 9,200 -0.1
25/01/2022
18.38
 230,000 18.24 18.38 17.75 17,200 200 0.8
24/01/2022
18.24
 348,600 19.60 19.60 18.24 1,600 5,800 -0.2
21/01/2022
19.60
 164,300 19.76 20.15 19.60 100 12,500 -0.6
20/01/2022
19.76
 197,000 18.24 20.43 19.64 3,500 12,500 -0.5
19/01/2022
18.24
 205,200 18.04 18.69 17.90 2,000 7,400 -0.2
18/01/2022
18.04
 391,700 19.80 19.80 18.04 31,100 1,500 1.4
17/01/2022
19.80
 292,300 20.82 21.06 19.68 200 25,900 -1.3

Chính sách bảo mật | Điều khoản sử dụng |