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)
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
14/01/2022
20.82
 153,500 20.98 21.06 20.70 300 2,700 -0.1
13/01/2022
20.98
 226,300 20.90 21.53 20.74 0 16,900 -0.9
12/01/2022
20.90
 595,100 20.70 21.61 20.11 26,100 13,000 0.7
11/01/2022
20.70
 489,700 21.89 22.16 20.70 26,300 12,500 0.7
10/01/2022
21.89
 585,000 22.83 22.99 21.81 2,600 22,800 -1.1
07/01/2022
22.83
 500,400 23.35 23.35 22.72 3,200 3,000 0.0
06/01/2022
23.35
 432,800 23.86 23.86 23.27 800 500 0.0
05/01/2022
23.86
 535,300 24.02 24.14 23.66 3,000 4,800 -0.1
04/01/2022
24.02
 551,600 23.58 24.18 23.58 800 17,800 -1.0
31/12/2021
23.58
 334,700 23.78 24.45 23.31 400 25,200 -1.5
30/12/2021
23.78
 511,500 22.40 23.90 22.48 13,400 2,100 0.7
29/12/2021
22.40
 238,700 22.80 22.80 22.20 100 3,400 -0.2
28/12/2021
22.80
 477,000 22.76 22.80 22.12 200 9,600 -0.5
27/12/2021
22.76
 415,800 21.93 22.87 22.12 7,000 7,600 -0.0
24/12/2021
21.93
 418,000 21.41 22.28 21.30 15,500 11,100 0.2
23/12/2021
21.41
 1,280,800 22.87 22.87 21.34 34,800 9,400 1.4
22/12/2021
22.87
 1,460,700 24.45 24.81 22.87 6,900 38,100 -1.9
21/12/2021
24.45
 555,600 24.92 24.92 24.29 1,300 46,300 -2.8
20/12/2021
24.92
 717,500 24.65 25.24 24.45 700 13,200 -0.8
17/12/2021
24.65
 572,100 24.25 24.81 24.18 0 8,600 -0.5
16/12/2021
24.25
 434,600 24.53 24.85 24.25 100 23,600 -1.5
15/12/2021
24.53
 314,800 24.85 24.85 24.49 1,300 26,400 -1.6
14/12/2021
24.85
 491,300 25.00 25.40 24.65 0 13,300 -0.8
13/12/2021
25.00
 819,600 24.85 25.24 24.45 900 600 0.0
10/12/2021
24.85
 610,800 24.85 24.92 24.33 0 46,200 -2.9
09/12/2021
24.85
 725,000 24.45 24.85 24.10 0 24,800 -1.5
08/12/2021
24.45
 689,800 24.85 25.16 24.41 3,000 46,300 -2.7
07/12/2021
24.85
 877,100 24.21 25.20 24.06 18,500 11,500 0.4
06/12/2021
24.21
 1,144,000 25.56 25.91 23.98 23,100 4,800 1.2
03/12/2021
25.56
 1,802,600 27.41 27.61 25.56 12,900 38,800 -1.8
02/12/2021
27.41
 740,900 27.72 28.00 27.25 3,900 35,000 -2.2
01/12/2021
27.72
 1,133,800 28.43 28.55 27.41 3,500 45,200 -3.0
30/11/2021
28.43
 1,000,400 28.75 29.50 28.40 22,100 23,000 -0.1
29/11/2021
28.75
 677,700 29.18 29.18 27.84 13,700 18,200 -0.4
26/11/2021
29.18
 928,900 29.46 29.89 28.91 74,000 22,500 3.8
25/11/2021
29.46
 959,000 29.11 30.17 28.99 33,200 800 2.4
24/11/2021
29.11
 794,500 28.71 29.93 28.83 6,700 15,500 -0.6
23/11/2021
28.71
 571,300 27.88 28.71 27.61 12,400 11,600 0.1
22/11/2021
27.88
 880,800 28.12 28.63 26.82 9,400 64,100 -3.8
19/11/2021
28.12
 1,219,200 29.34 30.33 27.29 31,200 54,200 -1.6
18/11/2021
29.34
 951,000 28.12 29.58 28.12 29,900 600 2.2
17/11/2021
28.12
 1,031,300 27.49 28.67 27.41 59,100 0 4.2
16/11/2021
27.49
 928,900 28.43 28.43 27.41 15,900 20,300 -0.3
15/11/2021
28.43
 915,100 27.92 29.54 28.08 50,500 2,800 3.5
12/11/2021
27.92
 701,700 27.72 28.08 27.33 46,100 2,800 3.0
11/11/2021
27.72
 817,400 28.20 28.67 27.37 2,500 15,500 -0.9
10/11/2021
28.20
 486,500 28.36 29.18 28.20 500 15,200 -1.1
09/11/2021
28.36
 677,900 28.36 28.40 27.61 34,200 2,700 2.2
08/11/2021
28.36
 800,600 28.08 28.99 27.33 17,900 3,100 1.1
05/11/2021
28.08
 941,700 28.91 29.18 27.41 27,300 16,800 0.8
04/11/2021
28.91
 955,800 27.80 29.58 27.80 13,100 400 0.7
03/11/2021
27.80
 1,334,000 26.82 28.40 26.94 58,100 400 4.1
02/11/2021
26.82
 1,293,500 26.15 27.01 26.27 8,100 132,400 -8.4
01/11/2021
26.15
 1,389,900 24.45 26.15 24.45 50,100 13,100 2.4
29/10/2021
24.45
 544,400 24.65 24.85 24.25 300 16,400 -1.0
28/10/2021
24.65
 665,800 24.49 25.24 24.53 7,100 13,400 -0.4
27/10/2021
24.49
 500,500 23.82 24.65 23.78 25,700 2,200 1.5
26/10/2021
23.82
 528,900 23.43 23.86 22.80 13,700 7,900 0.4
25/10/2021
23.43
 955,200 24.33 24.33 23.43 1,900 9,600 -0.5
22/10/2021
24.33
 575,400 24.65 24.73 24.18 1,300 37,800 -2.2
21/10/2021
24.65
 751,200 25.20 25.56 24.53 1,300 34,100 -2.1
20/10/2021
25.20
 930,000 24.85 25.91 24.85 15,800 19,500 -0.2
19/10/2021
24.85
 575,700 24.45 25.00 24.25 19,300 100 1.2
18/10/2021
24.45
 908,000 24.69 25.20 24.10 7,600 212,000 -12.7
15/10/2021
24.69
 367,800 24.69 24.96 24.33 600 22,200 -1.3
14/10/2021
24.69
 596,600 24.06 24.92 23.90 21,100 2,000 1.2
13/10/2021
24.06
 387,300 24.25 24.45 23.98 6,100 2,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |