CTCP Chứng khoán FPT (fts)

32.45
0.20
(0.62%)
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
(2025-12-29) 		-2.05 -5.98% 33,605,600 33,100 0.4
31.80
34.55
32.45
2 tháng
(2025-12-01) 		0.05 0.16% 58,304,100 380,300 11.9
31.80
34.55
32.45
3 tháng
(2025-10-30) 		-3.10 -8.77% 84,895,000 -401,900 -15.7
31.80
35.90
32.45
6 tháng
(2025-08-01) 		-8.60 -21.05% 307,724,000 -5,157,000 -216.5
31.80
42.80
32.45
12 tháng
(2025-02-03) 		-4.55 -12.36% 836,995,900 -13,238,658 -547.5
31.80
46.40
32.45
24 tháng
(2024-02-15) 		1.48 4.82% 1,339,948,700 -9,936,088 -351.3
30.77
46.40
32.45
36 tháng
(2023-02-13) 		22.32 224.78% 1,807,768,300 -1,177,965 7.6
9.93
46.40
32.45
60 tháng
(2021-02-23) 		25.69 391.71% 2,204,473,800 4,882,381 362.4
6.52
46.40
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2021
9.80
 889,800 10.25 10.27 9.80 4,100 6,000 -0.0
21/05/2021
10.25
 704,300 10.10 10.39 9.88 3,900 43,800 -1.0
20/05/2021
10.10
 1,587,300 9.52 10.10 9.48 6,400 16,700 -0.3
19/05/2021
9.52
 973,800 9.09 9.54 9.01 23,000 10,000 0.3
18/05/2021
9.09
 1,188,600 8.95 9.25 8.77 11,700 4,500 0.2
17/05/2021
8.95
 753,700 8.89 8.99 8.69 14,800 28,900 -0.3
14/05/2021
8.89
 1,042,300 8.73 9.01 8.69 9,900 57,200 -1.0
13/05/2021
8.73
 2,302,000 8.18 8.73 8.02 54,200 41,000 0.3
12/05/2021
8.18
 842,900 8.18 8.26 8.06 49,400 54,200 -0.1
11/05/2021
8.18
 1,538,700 7.86 8.38 7.98 76,000 74,200 0.1
10/05/2021
7.86
 2,386,100 7.35 7.86 7.31 86,600 100 1.7
07/05/2021
7.35
 1,223,000 7.31 7.47 7.13 7,900 3,000 0.1
06/05/2021
7.31
 990,900 7.31 7.35 7.19 600 9,500 -0.2
05/05/2021
7.31
 1,491,400 6.84 7.31 6.84 8,200 5,200 0.1
04/05/2021
6.84
 450,300 6.86 6.91 6.64 32,800 9,400 0.4
29/04/2021
6.86
 369,500 6.82 6.91 6.80 73,900 5,100 1.2
28/04/2021
6.82
 351,300 6.76 6.87 6.70 0 200 -0.0
27/04/2021
6.76
 311,400 6.87 6.89 6.74 5,200 20,500 -0.3
26/04/2021
6.87
 423,100 6.95 7.07 6.82 2,400 48,100 -0.8
23/04/2021
6.95
 586,900 6.91 7.01 6.84 6,200 17,100 -0.2
22/04/2021
6.91
 829,900 6.91 7.07 6.87 0 22,700 -0.4
20/04/2021
6.91
 655,400 6.99 7.17 6.84 2,300 6,900 -0.1
19/04/2021
6.99
 545,800 6.97 7.11 6.91 0 21,300 -0.4
16/04/2021
6.97
 538,700 7.19 7.19 6.80 10,100 33,700 -0.4
15/04/2021
7.19
 589,700 7.31 7.33 7.11 14,300 11,600 0.0
14/04/2021
7.31
 752,100 7.33 7.35 7.13 11,500 11,700 -0.0
13/04/2021
7.33
 860,000 7.47 7.59 7.31 19,500 3,300 0.3
12/04/2021
7.47
 1,225,800 7.29 7.47 7.29 22,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |