CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-05) 		-2 -5.71% 18,550,500 -499,300 -17.6
32.20
35
32.45
2 tháng
(2025-10-06) 		-4.10 -11.05% 66,073,200 -467,300 -17.9
31.95
37.10
32.45
3 tháng
(2025-09-08) 		-4.50 -12% 104,019,900 -595,800 -24.6
31.95
37.90
32.45
6 tháng
(2025-06-09) 		-2.85 -7.95% 478,207,500 -6,833,036 -297.1
31.95
44.10
32.45
12 tháng
(2024-12-10) 		-6.49 -16.44% 825,328,200 -14,376,339 -594.5
31.86
46.40
32.45
24 tháng
(2023-12-18) 		5.73 21% 1,332,515,600 -7,644,756 -245.0
27.14
46.40
32.45
36 tháng
(2022-12-21) 		22.64 218.67% 1,793,311,500 -618,739 15.1
9.79
46.40
32.45
60 tháng
(2020-12-31) 		26.58 413.98% 2,177,804,530 5,033,511 361.9
5.85
46.40
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2020
4.96
 324,840 5.02 5.02 4.94 200 90 0.0
11/11/2020
5.02
 201,020 4.96 5.04 4.94 23,500 250 0.3
10/11/2020
4.96
 424,330 4.82 5.08 4.82 1,710 2,020 -0.0
09/11/2020
4.82
 159,810 4.72 4.82 4.72 3,690 6,000 -0.0
06/11/2020
4.72
 120,290 4.82 4.82 4.70 8,210 0 0.1
05/11/2020
4.82
 177,980 4.84 4.86 4.74 380 0 0.0
04/11/2020
4.84
 197,750 4.74 4.86 4.74 5,590 0 0.1
03/11/2020
4.74
 196,260 4.78 4.90 4.70 730 4,490 -0.0
02/11/2020
4.78
 43,780 4.74 4.80 4.74 200 0 0.0
30/10/2020
4.74
 224,420 4.64 4.80 4.64 0 16,710 -0.2
29/10/2020
4.64
 234,470 4.70 4.70 4.58 3,190 790 0.0
28/10/2020
4.70
 273,420 4.78 4.82 4.70 2,020 12,780 -0.1
27/10/2020
4.78
 368,980 4.92 4.92 4.78 2,200 13,680 -0.1
26/10/2020
4.92
 414,030 5.02 5.06 4.90 5,480 1,420 0.1
23/10/2020
5.02
 180,260 5.02 5.06 5.02 12,190 0 0.2
22/10/2020
5.02
 181,750 5.02 5.04 4.98 300 3,980 -0.0
21/10/2020
5.02
 334,810 5.10 5.10 5.00 290 3,720 -0.0
20/10/2020
5.10
 125,270 5.14 5.14 5.06 560 9,040 -0.1
19/10/2020
5.14
 210,760 5.06 5.22 5.02 7,450 1,900 0.1
16/10/2020
5.06
 249,420 5.10 5.18 5.06 0 16,550 -0.2
15/10/2020
5.10
 405,760 5.14 5.22 5.10 1,400 0 0.0
14/10/2020
5.14
 212,330 5.18 5.20 5.10 300 3,750 -0.0
13/10/2020
5.18
 229,060 5.22 5.22 5.14 120 0 0.0
12/10/2020
5.22
 216,140 5.27 5.33 5.20 2,770 11,590 -0.1
09/10/2020
5.27
 294,570 5.24 5.31 5.22 9,490 0 0.1
08/10/2020
5.24
 442,700 5.29 5.35 5.20 0 3,460 -0.0
07/10/2020
5.29
 249,520 5.33 5.37 5.29 6,770 0 0.1
06/10/2020
5.33
 409,040 5.41 5.45 5.29 0 0 0
05/10/2020
5.41
 230,740 5.41 5.45 5.33 4,090 0 0.1
02/10/2020
5.41
 348,900 5.49 5.53 5.29 3,020 12,400 -0.1
01/10/2020
5.49
 1,019,830 5.31 5.67 5.29 0 7,570 -0.1
30/09/2020
5.31
 215,630 5.33 5.37 5.25 0 4,580 -0.1
29/09/2020
5.33
 288,310 5.33 5.45 5.29 11,460 1,450 0.1
28/09/2020
5.33
 328,030 5.35 5.37 5.29 3,230 20 0.0
25/09/2020
5.35
 671,560 5.41 5.43 5.20 8,360 1,060 0.1
24/09/2020
5.41
 179,380 5.43 5.43 5.37 440 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |