CTCP Chứng khoán FPT (fts)

27.55
0.10
(0.36%)
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)
13/10/2021
26.97
 387,300 27.19 27.42 26.89 6,100 2,800 0.2
12/10/2021
27.19
 559,800 27.28 27.50 26.66 600 56,900 -3.4
11/10/2021
27.28
 507,200 27.42 27.86 27.11 2,800 24,400 -1.2
08/10/2021
27.42
 910,400 26.97 27.68 26.71 2,400 13,800 -0.7
07/10/2021
26.97
 1,134,100 25.65 27.28 25.43 7,700 4,700 0.2
06/10/2021
25.65
 620,800 25.25 26.05 24.98 1,100 18,300 -1.0
05/10/2021
25.25
 872,300 23.61 25.25 23.66 46,400 7,200 2.2
04/10/2021
23.61
 1,045,000 24.19 24.19 22.64 9,600 3,900 0.3
01/10/2021
24.19
 553,400 24.54 24.81 24.06 146,300 36,300 6.1
30/09/2021
24.54
 324,700 25.16 25.29 24.54 900 37,800 -2.1
29/09/2021
25.16
 300,200 24.32 25.16 23.44 266,100 27,400 12.1
28/09/2021
24.32
 959,800 23.92 24.32 22.55 54,200 22,500 1.7
27/09/2021
23.92
 1,249,800 25.69 25.69 23.92 19,800 2,600 0.9
24/09/2021
25.69
 1,062,300 27.19 27.64 25.69 5,200 4,800 0.0
23/09/2021
27.19
 727,200 27.46 27.95 27.15 4,700 18,400 -0.8
22/09/2021
27.46
 1,340,900 28.52 28.57 27.37 4,700 48,600 -2.8
21/09/2021
28.52
 629,200 28.34 28.52 27.46 2,400 31,600 -1.8
20/09/2021
28.34
 877,500 27.64 28.88 27.81 20,900 10,400 0.7
17/09/2021
27.64
 802,600 26.53 27.68 26.44 10,800 8,300 0.2
16/09/2021
26.53
 382,700 26.84 26.97 26.09 3,700 35,000 -1.9
15/09/2021
26.84
 570,200 26.75 26.89 25.74 7,500 14,700 -0.4
14/09/2021
26.75
 603,600 27.11 27.19 26.49 6,200 26,100 -1.2
13/09/2021
27.11
 887,700 26.40 27.28 26.09 10,600 3,000 0.5
10/09/2021
26.40
 1,047,000 25.07 26.53 25.12 57,000 46,000 0.7
09/09/2021
25.07
 529,100 24.23 25.07 24.01 18,400 1,900 0.9
08/09/2021
24.23
 353,300 24.45 24.76 23.88 1,300 20,700 -1.1
07/09/2021
24.45
 877,900 24.59 25.25 24.06 5,800 126,600 -6.7
06/09/2021
24.59
 837,000 24.94 25.29 24.54 14,500 195,300 -10.1
01/09/2021
24.94
 700,800 24.54 25.03 23.92 34,100 3,600 1.7
31/08/2021
24.54
 861,500 24.94 24.98 23.88 16,000 13,700 0.1
30/08/2021
24.94
 967,700 23.88 24.98 23.61 35,900 4,900 1.7
27/08/2021
23.88
 678,400 23.83 23.88 22.82 5,700 14,900 -0.5
26/08/2021
23.83
 1,204,200 23.30 24.10 22.95 26,800 12,400 0.8
25/08/2021
23.30
 851,900 23.35 23.35 22.33 15,900 25,200 -0.5
24/08/2021
23.35
 1,141,700 24.81 25.16 23.08 30,400 35,200 -0.2
23/08/2021
24.81
 1,414,800 23.48 24.90 23.26 61,400 10,600 2.8
20/08/2021
23.48
 1,503,500 23.44 24.32 22.99 20,000 12,400 0.4
19/08/2021
23.44
 975,600 23.83 24.10 23.35 10,900 20,500 -0.5
18/08/2021
23.83
 928,600 23.88 24.32 23.35 18,300 22,800 -0.2
17/08/2021
23.88
 1,104,600 23.26 24.32 22.55 9,800 21,400 -0.6
16/08/2021
23.26
 1,046,100 21.76 23.26 22.37 3,100 24,900 -1.1
13/08/2021
21.76
 1,043,300 20.34 21.76 20.16 27,000 14,700 0.2
12/08/2021
20.34
 1,013,400 19.81 20.43 19.32 34,300 3,100 1.4
11/08/2021
19.81
 1,131,200 19.81 20.08 19.32 19,000 6,700 0.5
10/08/2021
19.81
 634,100 19.35 19.90 19.43 400 21,800 -1.0
09/08/2021
19.35
 1,137,100 18.13 19.35 18.00 14,300 4,600 0.4
06/08/2021
18.13
 1,179,600 17.78 18.53 17.33 10,200 1,300 0.4
05/08/2021
17.78
 748,500 17.69 17.89 17.11 20,600 1,800 0.7
04/08/2021
17.69
 739,700 17.53 18.28 17.53 900 26,100 -1.0
03/08/2021
17.53
 1,084,100 16.58 17.64 16.58 3,200 32,900 -1.2
02/08/2021
16.58
 1,145,800 15.57 16.58 15.48 106,400 5,400 3.7
30/07/2021
15.57
 476,000 15.12 15.65 15.21 2,400 7,400 -0.2
29/07/2021
15.12
 306,900 14.64 15.12 14.59 5,400 4,500 0.0
28/07/2021
14.64
 143,700 14.64 14.77 14.33 0 11,000 -0.4
27/07/2021
14.64
 375,800 14.33 14.95 13.93 11,000 4,100 0.2
26/07/2021
14.33
 209,300 14.59 14.61 13.88 1,400 5,500 -0.1
23/07/2021
14.59
 365,400 15.03 15.03 14.59 6,600 10,200 -0.1
22/07/2021
15.03
 289,600 14.86 15.17 14.59 7,200 3,900 0.1
21/07/2021
14.86
 437,800 14.59 15.26 14.64 400 32,600 -1.1
20/07/2021
14.59
 448,800 13.86 14.68 13.44 14,100 1,000 0.4
19/07/2021
13.86
 284,300 14.90 14.90 13.86 5,200 13,600 -0.3
16/07/2021
14.90
 269,700 14.86 15.12 14.73 8,900 26,000 -0.6
15/07/2021
14.86
 277,600 14.11 14.86 13.84 17,500 500 0.6
14/07/2021
14.11
 292,400 14.66 14.99 13.77 16,000 17,600 -0.1
13/07/2021
14.66
 385,600 14.61 15.26 13.93 13,200 3,100 0.3
12/07/2021
14.61
 437,800 15.70 15.70 14.61 17,600 1,700 0.5
09/07/2021
15.70
 458,200 16.80 16.80 15.63 6,100 10,000 -0.2
08/07/2021
16.80
 398,300 17.20 17.51 16.60 1,700 75,000 -2.8
07/07/2021
17.20
 398,300 17.25 17.27 16.10 28,900 8,100 0.8
06/07/2021
17.25
 500,800 18.13 18.48 17.25 3,200 26,700 -1.0
05/07/2021
18.13
 450,200 18.44 18.79 17.69 7,900 85,400 -2.9
02/07/2021
18.44
 918,000 17.42 18.62 17.64 6,300 8,300 -0.1
01/07/2021
17.42
 749,100 16.32 17.44 16.27 46,800 700 1.8
30/06/2021
16.32
 268,200 16.65 16.65 16.32 6,200 15,200 -0.3
29/06/2021
16.65
 335,300 16.65 17.02 16.38 400 35,100 -1.3
28/06/2021
16.65
 283,300 16.45 17.07 16.49 900 15,100 -0.5
25/06/2021
16.45
 519,300 15.39 16.45 14.99 8,200 4,800 0.1
24/06/2021
15.39
 369,000 15.83 16.05 15.26 5,200 10,000 -0.2
23/06/2021
15.83
 326,300 16.01 16.36 15.70 6,600 6,200 0.0
22/06/2021
16.01
 454,300 16.58 16.58 15.87 2,900 15,600 -0.5
21/06/2021
16.58
 650,900 17.02 17.02 16.01 2,300 20,600 -0.7
18/06/2021
17.02
 692,800 17.02 17.25 15.96 16,000 69,500 -2.0
17/06/2021
17.02
 631,100 16.23 17.02 15.48 1,100 18,200 -0.6
16/06/2021
16.23
 737,300 15.26 16.32 14.64 15,100 24,300 -0.3
15/06/2021
15.26
 1,145,100 14.26 15.26 14.15 40,000 17,700 0.8
14/06/2021
14.26
 1,208,900 13.33 14.26 13.09 1,200 1,300 -0.0
11/06/2021
13.33
 803,200 12.56 13.33 11.96 10,000 3,000 0.2
10/06/2021
12.56
 264,100 12.65 13.02 12.47 15,100 19,800 -0.1
09/06/2021
12.65
 1,062,600 12.05 12.87 11.23 19,900 2,500 0.5
08/06/2021
12.05
 603,400 12.96 12.96 12.05 2,200 1,800 0.0
07/06/2021
12.96
 575,500 13.71 13.71 12.76 20,100 22,500 -0.1
04/06/2021
13.71
 539,600 13.46 13.82 13.49 22,500 46,600 -0.7
03/06/2021
13.46
 714,200 12.60 13.46 12.91 20,300 28,900 -0.3
02/06/2021
12.60
 574,900 12.16 12.87 11.50 6,700 47,600 -1.1
01/06/2021
12.16
 394,300 12.32 12.74 12.16 6,100 49,200 -1.2
31/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2021
12.32
 715,100 11.54 12.34 12.12 13,200 97,800 -2.3
28/05/2021
11.54
 500,900 10.98 11.62 10.94 16,600 3,000 0.4
27/05/2021
10.98
 653,100 10.63 11.34 10.63 25,800 16,100 0.3
26/05/2021
10.63
 673,500 10.23 10.63 10.17 50,100 1,200 1.3
25/05/2021
10.23
 980,300 9.80 10.23 9.56 80,900 3,000 2.0

Chính sách bảo mật | Điều khoản sử dụng |