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)
09/04/2021
7.29
 1,193,700 7.07 7.41 7.03 6,300 0 0.1
08/04/2021
7.07
 545,500 7.13 7.15 7.03 5,000 21,000 -0.3
07/04/2021
7.13
 373,500 7.07 7.13 6.99 2,500 30,000 -0.5
06/04/2021
7.07
 602,200 7.13 7.19 7.01 1,300 3,100 -0.0
05/04/2021
7.13
 361,900 7.11 7.23 7.07 2,000 7,900 -0.1
02/04/2021
7.11
 858,200 7.07 7.25 7.07 2,900 4,700 -0.0
01/04/2021
7.07
 617,000 6.78 7.11 6.80 28,100 15,500 0.2
31/03/2021
6.78
 329,600 6.74 6.80 6.72 9,400 1,000 0.1
30/03/2021
6.74
 426,100 6.76 6.80 6.72 0 14,700 -0.3
29/03/2021
6.76
 288,000 6.68 6.89 6.72 400 10,500 -0.2
26/03/2021
6.68
 776,400 6.52 6.72 6.44 9,700 0 0.2
25/03/2021
6.52
 642,500 6.84 6.91 6.52 1,000 10,200 -0.2
24/03/2021
6.84
 480,000 7.03 7.03 6.72 0 13,900 -0.2
23/03/2021
7.03
 359,500 7.17 7.19 6.99 100 16,200 -0.3
22/03/2021
7.17
 465,400 7.17 7.19 7.05 500 13,900 -0.2
19/03/2021
7.17
 587,900 7.11 7.29 7.11 0 15,400 -0.3
18/03/2021
7.11
 502,300 7.07 7.29 7.09 800 6,100 -0.1
17/03/2021
7.07
 573,900 6.99 7.07 6.97 700 100 0.0
16/03/2021
6.99
 577,000 7.13 7.15 6.95 0 5,600 -0.1
15/03/2021
7.13
 477,600 7.17 7.19 7.09 1,100 700 0.0
12/03/2021
7.17
 1,067,800 7.25 7.29 7.11 5,800 7,600 -0.0
11/03/2021
7.25
 1,663,500 7.01 7.29 7.03 5,900 5,600 0.0
10/03/2021
7.01
 587,600 6.99 7.11 6.95 0 25,900 -0.5
09/03/2021
6.99
 1,393,400 6.72 7.07 6.68 11,500 5,800 0.1
08/03/2021
6.72
 908,100 6.56 6.80 6.56 12,700 0 0.2
05/03/2021
6.56
 601,300 6.52 6.64 6.44 2,300 19,100 -0.3
04/03/2021
6.52
 507,700 6.70 6.80 6.48 0 17,600 -0.3
03/03/2021
6.70
 284,800 6.76 6.76 6.58 4,600 23,300 -0.3
02/03/2021
6.76
 329,400 6.80 6.89 6.68 100 10,300 -0.2
01/03/2021
6.80
 535,300 6.56 6.80 6.56 17,000 2,000 0.3
26/02/2021
6.56
 356,600 6.64 6.64 6.50 800 7,600 -0.1
25/02/2021
6.64
 335,200 6.58 6.68 6.56 0 23,700 -0.4
24/02/2021
6.58
 1,096,100 6.56 6.84 6.58 300 8,900 -0.1
23/02/2021
6.56
 375,800 6.56 6.60 6.48 2,300 16,600 -0.2
22/02/2021
6.56
 564,200 6.68 6.70 6.48 4,700 35,700 -0.5
19/02/2021
6.68
 510,400 6.64 6.72 6.48 1,400 12,400 -0.2
18/02/2021
6.64
 533,700 6.64 6.80 6.58 15,000 48,800 -0.6
17/02/2021
6.64
 563,900 6.28 6.64 6.38 11,900 1,100 0.2
09/02/2021
6.28
 382,000 6.20 6.36 6.12 2,700 12,800 -0.2
08/02/2021
6.20
 590,500 6.46 6.52 6.08 900 16,300 -0.2
05/02/2021
6.46
 258,000 6.38 6.52 6.32 0 19,900 -0.3
04/02/2021
6.38
 357,300 6.24 6.52 6.16 2,000 44,600 -0.7
03/02/2021
6.24
 624,100 5.85 6.24 5.81 12,000 27,500 -0.2
02/02/2021
5.85
 285,000 5.89 5.89 5.55 11,700 6,800 0.1
01/02/2021
5.89
 437,000 6.08 6.20 5.67 8,000 9,400 -0.0
29/01/2021
6.08
 866,200 5.97 6.28 5.55 65,200 15,900 0.7
28/01/2021
5.97
 622,700 6.40 6.40 5.97 42,100 2,100 0.6
27/01/2021
6.40
 841,500 6.78 6.87 6.30 21,100 34,400 -0.2
26/01/2021
6.78
 909,500 6.95 7.03 6.76 20,000 4,300 0.3
25/01/2021
6.95
 603,100 6.87 7.03 6.72 68,100 0 1.2
22/01/2021
6.87
 1,062,000 7.17 7.19 6.72 4,300 33,800 -0.5
21/01/2021
7.17
 744,700 6.99 7.27 6.99 18,700 20,300 -0.0
20/01/2021
6.99
 1,076,600 7.17 7.31 6.68 57,900 14,000 0.7
19/01/2021
7.17
 1,400,100 7.68 7.68 7.15 5,000 3,700 0.0
18/01/2021
7.68
 1,007,500 7.86 7.94 7.51 8,900 32,500 -0.5
15/01/2021
7.86
 1,334,400 7.45 7.96 7.55 45,400 44,000 0.0
14/01/2021
7.45
 2,032,100 6.97 7.45 6.91 69,200 6,900 1.1
13/01/2021
6.97
 1,049,400 6.93 7.07 6.87 58,800 0 1.0
12/01/2021
6.93
 908,500 7.03 7.07 6.84 14,000 39,200 -0.4
11/01/2021
7.03
 895,400 7.15 7.27 6.91 14,000 26,500 -0.2
08/01/2021
7.15
 1,032,000 7.07 7.33 7.07 26,800 8,400 0.3
07/01/2021
7.07
 1,596,800 6.84 7.17 6.91 67,900 0 1.2
06/01/2021
6.84
 1,451,000 6.84 7.23 6.72 23,900 18,800 0.1
05/01/2021
6.84
 940,100 6.82 6.91 6.72 39,900 300 0.7
04/01/2021
6.82
 1,704,000 6.42 6.86 6.56 82,600 12,200 1.2
31/12/2020
6.42
 1,791,130 6.24 6.52 6.16 103,700 70 1.7
30/12/2020
6.24
 688,870 6.26 6.30 6.12 26,150 10 0.3
29/12/2020
6.26
 1,102,810 6.32 6.36 6.22 67,920 0 1.1
28/12/2020
6.32
 1,830,380 6.03 6.40 6.08 12,280 570 0.2
25/12/2020
6.03
 1,194,470 5.65 6.05 5.55 13,660 1,230 0.2
24/12/2020
5.65
 726,490 5.81 5.89 5.45 220 3,170 -0.0
23/12/2020
5.81
 1,047,020 6.01 6.01 5.79 34,130 0 0.5
22/12/2020
6.01
 1,096,700 6.01 6.22 5.89 13,190 590 0.2
21/12/2020
6.01
 1,580,450 5.69 6.05 5.81 0 46,270 -0.7
18/12/2020
5.69
 1,879,690 5.35 5.71 5.31 2,920 36,070 -0.5
17/12/2020
5.35
 748,100 5.49 5.49 5.25 17,460 18,380 -0.0
16/12/2020
5.49
 499,970 5.47 5.51 5.43 16,990 16,680 0.0
15/12/2020
5.47
 879,260 5.57 5.61 5.43 28,310 0 0.4
14/12/2020
5.57
 1,434,060 5.37 5.65 5.37 44,400 20 0.6
11/12/2020
5.37
 650,530 5.29 5.37 5.24 49,480 3,100 0.6
10/12/2020
5.29
 595,460 5.43 5.45 5.29 0 0 0
09/12/2020
5.43
 1,183,000 5.33 5.51 5.33 0 20 -0.0
08/12/2020
5.33
 951,390 5.20 5.39 5.16 5,000 10,770 -0.1
07/12/2020
5.20
 295,480 5.18 5.25 5.14 0 0 0
04/12/2020
5.18
 444,090 5.22 5.29 5.14 2,290 0 0.0
03/12/2020
5.22
 477,840 5.08 5.22 5.12 26,060 630 0.3
02/12/2020
5.08
 543,290 5.08 5.14 5.02 28,970 42,000 -0.2
01/12/2020
5.08
 341,920 5.06 5.08 4.96 11,530 1,000 0.1
30/11/2020
5.06
 371,380 5.14 5.22 5.06 2,050 5,500 -0.0
27/11/2020
5.14
 475,790 5.08 5.22 5.04 2,980 20 0.0
26/11/2020
5.08
 134,980 5.06 5.12 5.04 3,530 0 0.0
25/11/2020
5.06
 307,870 4.98 5.10 5.00 7,830 1,000 0.1
24/11/2020
4.98
 306,800 5.02 5.04 4.94 11,810 0 0.1
23/11/2020
5.02
 495,460 5.06 5.06 4.94 10,510 3,560 0.1
20/11/2020
5.06
 288,320 5.06 5.06 5.00 100 0 0.0
19/11/2020
5.06
 248,200 5.06 5.12 5.04 5,440 0 0.1
18/11/2020
5.06
 543,320 4.96 5.10 4.98 6,260 0 0.1
17/11/2020
4.96
 122,900 4.90 4.98 4.88 4,910 0 0.1
16/11/2020
4.90
 211,890 4.88 4.96 4.86 31,050 0 0.4
13/11/2020
4.88
 275,080 4.96 4.96 4.88 1,630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |