CTCP Chứng khoán FPT (fts)

27.85
0.40
(1.46%)
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)
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
21/01/2022
21.98
 164,300 22.15 22.60 21.98 100 12,500 -0.6
20/01/2022
22.15
 197,000 20.45 22.91 22.02 3,500 12,500 -0.5
19/01/2022
20.45
 205,200 20.23 20.96 20.08 2,000 7,400 -0.2
18/01/2022
20.23
 391,700 22.20 22.20 20.23 31,100 1,500 1.4
17/01/2022
22.20
 292,300 23.35 23.61 22.07 200 25,900 -1.3
14/01/2022
23.35
 153,500 23.52 23.61 23.22 300 2,700 -0.1
13/01/2022
23.52
 226,300 23.44 24.14 23.26 0 16,900 -0.9
12/01/2022
23.44
 595,100 23.22 24.23 22.55 26,100 13,000 0.7
11/01/2022
23.22
 489,700 24.54 24.85 23.22 26,300 12,500 0.7
10/01/2022
24.54
 585,000 25.60 25.78 24.45 2,600 22,800 -1.1
07/01/2022
25.60
 500,400 26.18 26.18 25.47 3,200 3,000 0.0
06/01/2022
26.18
 432,800 26.75 26.75 26.09 800 500 0.0
05/01/2022
26.75
 535,300 26.93 27.06 26.53 3,000 4,800 -0.1
04/01/2022
26.93
 551,600 26.44 27.11 26.44 800 17,800 -1.0
31/12/2021
26.44
 334,700 26.66 27.42 26.13 400 25,200 -1.5
30/12/2021
26.66
 511,500 25.12 26.80 25.20 13,400 2,100 0.7
29/12/2021
25.12
 238,700 25.56 25.56 24.90 100 3,400 -0.2
28/12/2021
25.56
 477,000 25.51 25.56 24.81 200 9,600 -0.5
27/12/2021
25.51
 415,800 24.59 25.65 24.81 7,000 7,600 -0.0
24/12/2021
24.59
 418,000 24.01 24.98 23.88 15,500 11,100 0.2
23/12/2021
24.01
 1,280,800 25.65 25.65 23.92 34,800 9,400 1.4
22/12/2021
25.65
 1,460,700 27.42 27.81 25.65 6,900 38,100 -1.9
21/12/2021
27.42
 555,600 27.95 27.95 27.24 1,300 46,300 -2.8
20/12/2021
27.95
 717,500 27.64 28.30 27.42 700 13,200 -0.8
17/12/2021
27.64
 572,100 27.19 27.81 27.11 0 8,600 -0.5
16/12/2021
27.19
 434,600 27.50 27.86 27.19 100 23,600 -1.5
15/12/2021
27.50
 314,800 27.86 27.86 27.46 1,300 26,400 -1.6
14/12/2021
27.86
 491,300 28.03 28.48 27.64 0 13,300 -0.8
13/12/2021
28.03
 819,600 27.86 28.30 27.42 900 600 0.0
10/12/2021
27.86
 610,800 27.86 27.95 27.28 0 46,200 -2.9
09/12/2021
27.86
 725,000 27.42 27.86 27.02 0 24,800 -1.5
08/12/2021
27.42
 689,800 27.86 28.21 27.37 3,000 46,300 -2.7
07/12/2021
27.86
 877,100 27.15 28.26 26.97 18,500 11,500 0.4
06/12/2021
27.15
 1,144,000 28.65 29.05 26.89 23,100 4,800 1.2
03/12/2021
28.65
 1,802,600 30.73 30.95 28.65 12,900 38,800 -1.8
02/12/2021
30.73
 740,900 31.09 31.40 30.56 3,900 35,000 -2.2
01/12/2021
31.09
 1,133,800 31.88 32.01 30.73 3,500 45,200 -3.0
30/11/2021
31.88
 1,000,400 32.24 33.08 31.84 22,100 23,000 -0.1
29/11/2021
32.24
 677,700 32.72 32.72 31.22 13,700 18,200 -0.4
26/11/2021
32.72
 928,900 33.03 33.52 32.41 74,000 22,500 3.8
25/11/2021
33.03
 959,000 32.63 33.83 32.50 33,200 800 2.4
24/11/2021
32.63
 794,500 32.19 33.56 32.32 6,700 15,500 -0.6
23/11/2021
32.19
 571,300 31.26 32.19 30.95 12,400 11,600 0.1
22/11/2021
31.26
 880,800 31.53 32.10 30.07 9,400 64,100 -3.8
19/11/2021
31.53
 1,219,200 32.90 34.00 30.60 31,200 54,200 -1.6
18/11/2021
32.90
 951,000 31.53 33.16 31.53 29,900 600 2.2
17/11/2021
31.53
 1,031,300 30.82 32.15 30.73 59,100 0 4.2
16/11/2021
30.82
 928,900 31.88 31.88 30.73 15,900 20,300 -0.3
15/11/2021
31.88
 915,100 31.31 33.12 31.48 50,500 2,800 3.5
12/11/2021
31.31
 701,700 31.09 31.48 30.64 46,100 2,800 3.0
11/11/2021
31.09
 817,400 31.62 32.15 30.69 2,500 15,500 -0.9
10/11/2021
31.62
 486,500 31.79 32.72 31.62 500 15,200 -1.1
09/11/2021
31.79
 677,900 31.79 31.84 30.95 34,200 2,700 2.2
08/11/2021
31.79
 800,600 31.48 32.50 30.64 17,900 3,100 1.1
05/11/2021
31.48
 941,700 32.41 32.72 30.73 27,300 16,800 0.8
04/11/2021
32.41
 955,800 31.17 33.16 31.17 13,100 400 0.7
03/11/2021
31.17
 1,334,000 30.07 31.84 30.20 58,100 400 4.1
02/11/2021
30.07
 1,293,500 29.32 30.29 29.45 8,100 132,400 -8.4
01/11/2021
29.32
 1,389,900 27.42 29.32 27.42 50,100 13,100 2.4
29/10/2021
27.42
 544,400 27.64 27.86 27.19 300 16,400 -1.0
28/10/2021
27.64
 665,800 27.46 28.30 27.50 7,100 13,400 -0.4
27/10/2021
27.46
 500,500 26.71 27.64 26.66 25,700 2,200 1.5
26/10/2021
26.71
 528,900 26.27 26.75 25.56 13,700 7,900 0.4
25/10/2021
26.27
 955,200 27.28 27.28 26.27 1,900 9,600 -0.5
22/10/2021
27.28
 575,400 27.64 27.73 27.11 1,300 37,800 -2.2
21/10/2021
27.64
 751,200 28.26 28.65 27.50 1,300 34,100 -2.1
20/10/2021
28.26
 930,000 27.86 29.05 27.86 15,800 19,500 -0.2
19/10/2021
27.86
 575,700 27.42 28.03 27.19 19,300 100 1.2
18/10/2021
27.42
 908,000 27.68 28.26 27.02 7,600 212,000 -12.7
15/10/2021
27.68
 367,800 27.68 27.99 27.28 600 22,200 -1.3
14/10/2021
27.68
 596,600 26.97 27.95 26.80 21,100 2,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |