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)
24/08/2021
20.82
 1,141,700 22.12 22.44 20.59 30,400 35,200 -0.2
23/08/2021
22.12
 1,414,800 20.94 22.20 20.74 61,400 10,600 2.8
20/08/2021
20.94
 1,503,500 20.90 21.69 20.51 20,000 12,400 0.4
19/08/2021
20.90
 975,600 21.26 21.49 20.82 10,900 20,500 -0.5
18/08/2021
21.26
 928,600 21.30 21.69 20.82 18,300 22,800 -0.2
17/08/2021
21.30
 1,104,600 20.74 21.69 20.11 9,800 21,400 -0.6
16/08/2021
20.74
 1,046,100 19.40 20.74 19.96 3,100 24,900 -1.1
13/08/2021
19.40
 1,043,300 18.14 19.40 17.98 27,000 14,700 0.2
12/08/2021
18.14
 1,013,400 17.67 18.22 17.23 34,300 3,100 1.4
11/08/2021
17.67
 1,131,200 17.67 17.90 17.23 19,000 6,700 0.5
10/08/2021
17.67
 634,100 17.25 17.75 17.33 400 21,800 -1.0
09/08/2021
17.25
 1,137,100 16.17 17.25 16.05 14,300 4,600 0.4
06/08/2021
16.17
 1,179,600 15.85 16.52 15.46 10,200 1,300 0.4
05/08/2021
15.85
 748,500 15.78 15.95 15.26 20,600 1,800 0.7
04/08/2021
15.78
 739,700 15.64 16.31 15.64 900 26,100 -1.0
03/08/2021
15.64
 1,084,100 14.79 15.74 14.79 3,200 32,900 -1.2
02/08/2021
14.79
 1,145,800 13.88 14.79 13.80 106,400 5,400 3.7
30/07/2021
13.88
 476,000 13.49 13.96 13.57 2,400 7,400 -0.2
29/07/2021
13.49
 306,900 13.05 13.49 13.01 5,400 4,500 0.0
28/07/2021
13.05
 143,700 13.05 13.17 12.78 0 11,000 -0.4
27/07/2021
13.05
 375,800 12.78 13.33 12.42 11,000 4,100 0.2
26/07/2021
12.78
 209,300 13.01 13.03 12.38 1,400 5,500 -0.1
23/07/2021
13.01
 365,400 13.41 13.41 13.01 6,600 10,200 -0.1
22/07/2021
13.41
 289,600 13.25 13.53 13.01 7,200 3,900 0.1
21/07/2021
13.25
 437,800 13.01 13.61 13.05 400 32,600 -1.1
20/07/2021
13.01
 448,800 12.36 13.09 11.99 14,100 1,000 0.4
19/07/2021
12.36
 284,300 13.29 13.29 12.36 5,200 13,600 -0.3
16/07/2021
13.29
 269,700 13.25 13.49 13.13 8,900 26,000 -0.6
15/07/2021
13.25
 277,600 12.58 13.25 12.34 17,500 500 0.6
14/07/2021
12.58
 292,400 13.07 13.37 12.28 16,000 17,600 -0.1
13/07/2021
13.07
 385,600 13.03 13.61 12.42 13,200 3,100 0.3
12/07/2021
13.03
 437,800 14.00 14.00 13.03 17,600 1,700 0.5
09/07/2021
14.00
 458,200 14.99 14.99 13.94 6,100 10,000 -0.2
08/07/2021
14.99
 398,300 15.34 15.62 14.81 1,700 75,000 -2.8
07/07/2021
15.34
 398,300 15.38 15.40 14.36 28,900 8,100 0.8
06/07/2021
15.38
 500,800 16.17 16.49 15.38 3,200 26,700 -1.0
05/07/2021
16.17
 450,200 16.45 16.76 15.78 7,900 85,400 -2.9
02/07/2021
16.45
 918,000 15.54 16.60 15.74 6,300 8,300 -0.1
01/07/2021
15.54
 749,100 14.55 15.56 14.51 46,800 700 1.8
30/06/2021
14.55
 268,200 14.85 14.85 14.55 6,200 15,200 -0.3
29/06/2021
14.85
 335,300 14.85 15.18 14.61 400 35,100 -1.3
28/06/2021
14.85
 283,300 14.67 15.22 14.71 900 15,100 -0.5
25/06/2021
14.67
 519,300 13.72 14.67 13.37 8,200 4,800 0.1
24/06/2021
13.72
 369,000 14.12 14.32 13.61 5,200 10,000 -0.2
23/06/2021
14.12
 326,300 14.28 14.59 14.00 6,600 6,200 0.0
22/06/2021
14.28
 454,300 14.79 14.79 14.16 2,900 15,600 -0.5
21/06/2021
14.79
 650,900 15.18 15.18 14.28 2,300 20,600 -0.7
18/06/2021
15.18
 692,800 15.18 15.38 14.24 16,000 69,500 -2.0
17/06/2021
15.18
 631,100 14.47 15.18 13.80 1,100 18,200 -0.6
16/06/2021
14.47
 737,300 13.61 14.55 13.05 15,100 24,300 -0.3
15/06/2021
13.61
 1,145,100 12.72 13.61 12.62 40,000 17,700 0.8
14/06/2021
12.72
 1,208,900 11.89 12.72 11.67 1,200 1,300 -0.0
11/06/2021
11.89
 803,200 11.20 11.89 10.67 10,000 3,000 0.2
10/06/2021
11.20
 264,100 11.28 11.61 11.12 15,100 19,800 -0.1
09/06/2021
11.28
 1,062,600 10.75 11.48 10.02 19,900 2,500 0.5
08/06/2021
10.75
 603,400 11.56 11.56 10.75 2,200 1,800 0.0
07/06/2021
11.56
 575,500 12.23 12.23 11.38 20,100 22,500 -0.1
04/06/2021
12.23
 539,600 12.01 12.32 12.03 22,500 46,600 -0.7
03/06/2021
12.01
 714,200 11.24 12.01 11.52 20,300 28,900 -0.3
02/06/2021
11.24
 574,900 10.85 11.48 10.25 6,700 47,600 -1.1
01/06/2021
10.85
 394,300 10.98 11.36 10.85 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
10.98
 715,100 10.29 11.00 10.81 13,200 97,800 -2.3
28/05/2021
10.29
 500,900 9.80 10.36 9.76 16,600 3,000 0.4
27/05/2021
9.80
 653,100 9.48 10.11 9.48 25,800 16,100 0.3
26/05/2021
9.48
 673,500 9.13 9.48 9.07 50,100 1,200 1.3
25/05/2021
9.13
 980,300 8.74 9.13 8.53 80,900 3,000 2.0
24/05/2021
8.74
 889,800 9.14 9.16 8.74 4,100 6,000 -0.0
21/05/2021
9.14
 704,300 9.00 9.27 8.81 3,900 43,800 -1.0
20/05/2021
9.00
 1,587,300 8.49 9.00 8.46 6,400 16,700 -0.3
19/05/2021
8.49
 973,800 8.10 8.51 8.03 23,000 10,000 0.3
18/05/2021
8.10
 1,188,600 7.98 8.25 7.82 11,700 4,500 0.2
17/05/2021
7.98
 753,700 7.93 8.02 7.75 14,800 28,900 -0.3
14/05/2021
7.93
 1,042,300 7.79 8.03 7.75 9,900 57,200 -1.0
13/05/2021
7.79
 2,302,000 7.29 7.79 7.15 54,200 41,000 0.3
12/05/2021
7.29
 842,900 7.29 7.36 7.19 49,400 54,200 -0.1
11/05/2021
7.29
 1,538,700 7.01 7.47 7.12 76,000 74,200 0.1
10/05/2021
7.01
 2,386,100 6.55 7.01 6.52 86,600 100 1.7
07/05/2021
6.55
 1,223,000 6.52 6.66 6.36 7,900 3,000 0.1
06/05/2021
6.52
 990,900 6.52 6.55 6.41 600 9,500 -0.2
05/05/2021
6.52
 1,491,400 6.10 6.52 6.10 8,200 5,200 0.1
04/05/2021
6.10
 450,300 6.11 6.17 5.92 32,800 9,400 0.4
29/04/2021
6.11
 369,500 6.08 6.17 6.06 73,900 5,100 1.2
28/04/2021
6.08
 351,300 6.03 6.13 5.97 0 200 -0.0
27/04/2021
6.03
 311,400 6.13 6.15 6.01 5,200 20,500 -0.3
26/04/2021
6.13
 423,100 6.20 6.31 6.08 2,400 48,100 -0.8
23/04/2021
6.20
 586,900 6.17 6.25 6.10 6,200 17,100 -0.2
22/04/2021
6.17
 829,900 6.17 6.31 6.13 0 22,700 -0.4
20/04/2021
6.17
 655,400 6.24 6.40 6.10 2,300 6,900 -0.1
19/04/2021
6.24
 545,800 6.22 6.34 6.17 0 21,300 -0.4
16/04/2021
6.22
 538,700 6.41 6.41 6.06 10,100 33,700 -0.4
15/04/2021
6.41
 589,700 6.52 6.54 6.34 14,300 11,600 0.0
14/04/2021
6.52
 752,100 6.54 6.55 6.36 11,500 11,700 -0.0
13/04/2021
6.54
 860,000 6.66 6.77 6.52 19,500 3,300 0.3
12/04/2021
6.66
 1,225,800 6.50 6.66 6.50 22,500 0 0.4
09/04/2021
6.50
 1,193,700 6.31 6.61 6.27 6,300 0 0.1
08/04/2021
6.31
 545,500 6.36 6.38 6.27 5,000 21,000 -0.3
07/04/2021
6.36
 373,500 6.31 6.36 6.24 2,500 30,000 -0.5
06/04/2021
6.31
 602,200 6.36 6.41 6.25 1,300 3,100 -0.0
05/04/2021
6.36
 361,900 6.34 6.45 6.31 2,000 7,900 -0.1
02/04/2021
6.34
 858,200 6.31 6.47 6.31 2,900 4,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |