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)
12/10/2021
24.25
 559,800 24.33 24.53 23.78 600 56,900 -3.4
11/10/2021
24.33
 507,200 24.45 24.85 24.18 2,800 24,400 -1.2
08/10/2021
24.45
 910,400 24.06 24.69 23.82 2,400 13,800 -0.7
07/10/2021
24.06
 1,134,100 22.87 24.33 22.68 7,700 4,700 0.2
06/10/2021
22.87
 620,800 22.52 23.23 22.28 1,100 18,300 -1.0
05/10/2021
22.52
 872,300 21.06 22.52 21.10 46,400 7,200 2.2
04/10/2021
21.06
 1,045,000 21.57 21.57 20.19 9,600 3,900 0.3
01/10/2021
21.57
 553,400 21.89 22.12 21.45 146,300 36,300 6.1
30/09/2021
21.89
 324,700 22.44 22.56 21.89 900 37,800 -2.1
29/09/2021
22.44
 300,200 21.69 22.44 20.90 266,100 27,400 12.1
28/09/2021
21.69
 959,800 21.34 21.69 20.11 54,200 22,500 1.7
27/09/2021
21.34
 1,249,800 22.91 22.91 21.34 19,800 2,600 0.9
24/09/2021
22.91
 1,062,300 24.25 24.65 22.91 5,200 4,800 0.0
23/09/2021
24.25
 727,200 24.49 24.92 24.21 4,700 18,400 -0.8
22/09/2021
24.49
 1,340,900 25.44 25.48 24.41 4,700 48,600 -2.8
21/09/2021
25.44
 629,200 25.28 25.44 24.49 2,400 31,600 -1.8
20/09/2021
25.28
 877,500 24.65 25.75 24.81 20,900 10,400 0.7
17/09/2021
24.65
 802,600 23.66 24.69 23.58 10,800 8,300 0.2
16/09/2021
23.66
 382,700 23.94 24.06 23.27 3,700 35,000 -1.9
15/09/2021
23.94
 570,200 23.86 23.98 22.95 7,500 14,700 -0.4
14/09/2021
23.86
 603,600 24.18 24.25 23.62 6,200 26,100 -1.2
13/09/2021
24.18
 887,700 23.54 24.33 23.27 10,600 3,000 0.5
10/09/2021
23.54
 1,047,000 22.36 23.66 22.40 57,000 46,000 0.7
09/09/2021
22.36
 529,100 21.61 22.36 21.41 18,400 1,900 0.9
08/09/2021
21.61
 353,300 21.81 22.09 21.30 1,300 20,700 -1.1
07/09/2021
21.81
 877,900 21.93 22.52 21.45 5,800 126,600 -6.7
06/09/2021
21.93
 837,000 22.24 22.56 21.89 14,500 195,300 -10.1
01/09/2021
22.24
 700,800 21.89 22.32 21.34 34,100 3,600 1.7
31/08/2021
21.89
 861,500 22.24 22.28 21.30 16,000 13,700 0.1
30/08/2021
22.24
 967,700 21.30 22.28 21.06 35,900 4,900 1.7
27/08/2021
21.30
 678,400 21.26 21.30 20.35 5,700 14,900 -0.5
26/08/2021
21.26
 1,204,200 20.78 21.49 20.47 26,800 12,400 0.8
25/08/2021
20.78
 851,900 20.82 20.82 19.92 15,900 25,200 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |