CTCP Chứng khoán FPT (fts)

27.55
0.10
(0.36%)
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |