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)
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
01/04/2021
6.31
 617,000 6.04 6.34 6.06 28,100 15,500 0.2
31/03/2021
6.04
 329,600 6.01 6.06 5.99 9,400 1,000 0.1
30/03/2021
6.01
 426,100 6.03 6.06 5.99 0 14,700 -0.3
29/03/2021
6.03
 288,000 5.96 6.15 5.99 400 10,500 -0.2
26/03/2021
5.96
 776,400 5.81 5.99 5.74 9,700 0 0.2
25/03/2021
5.81
 642,500 6.10 6.17 5.81 1,000 10,200 -0.2
24/03/2021
6.10
 480,000 6.27 6.27 5.99 0 13,900 -0.2
23/03/2021
6.27
 359,500 6.40 6.41 6.24 100 16,200 -0.3
22/03/2021
6.40
 465,400 6.40 6.41 6.29 500 13,900 -0.2
19/03/2021
6.40
 587,900 6.34 6.50 6.34 0 15,400 -0.3
18/03/2021
6.34
 502,300 6.31 6.50 6.33 800 6,100 -0.1
17/03/2021
6.31
 573,900 6.24 6.31 6.22 700 100 0.0
16/03/2021
6.24
 577,000 6.36 6.38 6.20 0 5,600 -0.1
15/03/2021
6.36
 477,600 6.40 6.41 6.33 1,100 700 0.0
12/03/2021
6.40
 1,067,800 6.47 6.50 6.34 5,800 7,600 -0.0
11/03/2021
6.47
 1,663,500 6.25 6.50 6.27 5,900 5,600 0.0
10/03/2021
6.25
 587,600 6.24 6.34 6.20 0 25,900 -0.5
09/03/2021
6.24
 1,393,400 5.99 6.31 5.96 11,500 5,800 0.1
08/03/2021
5.99
 908,100 5.85 6.06 5.85 12,700 0 0.2
05/03/2021
5.85
 601,300 5.81 5.92 5.74 2,300 19,100 -0.3
04/03/2021
5.81
 507,700 5.97 6.06 5.78 0 17,600 -0.3
03/03/2021
5.97
 284,800 6.03 6.03 5.87 4,600 23,300 -0.3
02/03/2021
6.03
 329,400 6.06 6.15 5.96 100 10,300 -0.2
01/03/2021
6.06
 535,300 5.85 6.06 5.85 17,000 2,000 0.3
26/02/2021
5.85
 356,600 5.92 5.92 5.80 800 7,600 -0.1
25/02/2021
5.92
 335,200 5.87 5.96 5.85 0 23,700 -0.4
24/02/2021
5.87
 1,096,100 5.85 6.10 5.87 300 8,900 -0.1
23/02/2021
5.85
 375,800 5.85 5.88 5.78 2,300 16,600 -0.2
22/02/2021
5.85
 564,200 5.96 5.97 5.78 4,700 35,700 -0.5
19/02/2021
5.96
 510,400 5.92 5.99 5.78 1,400 12,400 -0.2
18/02/2021
5.92
 533,700 5.92 6.06 5.87 15,000 48,800 -0.6
17/02/2021
5.92
 563,900 5.60 5.92 5.69 11,900 1,100 0.2
09/02/2021
5.60
 382,000 5.53 5.67 5.46 2,700 12,800 -0.2
08/02/2021
5.53
 590,500 5.76 5.81 5.43 900 16,300 -0.2
05/02/2021
5.76
 258,000 5.69 5.81 5.64 0 19,900 -0.3
04/02/2021
5.69
 357,300 5.57 5.81 5.50 2,000 44,600 -0.7
03/02/2021
5.57
 624,100 5.22 5.57 5.18 12,000 27,500 -0.2
02/02/2021
5.22
 285,000 5.25 5.25 4.95 11,700 6,800 0.1
01/02/2021
5.25
 437,000 5.43 5.53 5.06 8,000 9,400 -0.0
29/01/2021
5.43
 866,200 5.32 5.60 4.95 65,200 15,900 0.7
28/01/2021
5.32
 622,700 5.71 5.71 5.32 42,100 2,100 0.6
27/01/2021
5.71
 841,500 6.04 6.13 5.62 21,100 34,400 -0.2
26/01/2021
6.04
 909,500 6.20 6.27 6.03 20,000 4,300 0.3
25/01/2021
6.20
 603,100 6.13 6.27 5.99 68,100 0 1.2
22/01/2021
6.13
 1,062,000 6.40 6.41 5.99 4,300 33,800 -0.5
21/01/2021
6.40
 744,700 6.24 6.48 6.24 18,700 20,300 -0.0
20/01/2021
6.24
 1,076,600 6.40 6.52 5.96 57,900 14,000 0.7
19/01/2021
6.40
 1,400,100 6.85 6.85 6.38 5,000 3,700 0.0
18/01/2021
6.85
 1,007,500 7.01 7.08 6.70 8,900 32,500 -0.5
15/01/2021
7.01
 1,334,400 6.64 7.10 6.73 45,400 44,000 0.0
14/01/2021
6.64
 2,032,100 6.22 6.64 6.17 69,200 6,900 1.1
13/01/2021
6.22
 1,049,400 6.18 6.31 6.13 58,800 0 1.0
12/01/2021
6.18
 908,500 6.27 6.31 6.10 14,000 39,200 -0.4
11/01/2021
6.27
 895,400 6.38 6.48 6.17 14,000 26,500 -0.2
08/01/2021
6.38
 1,032,000 6.31 6.54 6.31 26,800 8,400 0.3
07/01/2021
6.31
 1,596,800 6.10 6.40 6.17 67,900 0 1.2
06/01/2021
6.10
 1,451,000 6.10 6.45 5.99 23,900 18,800 0.1
05/01/2021
6.10
 940,100 6.08 6.17 5.99 39,900 300 0.7
04/01/2021
6.08
 1,704,000 5.73 6.11 5.85 82,600 12,200 1.2
31/12/2020
5.73
 1,791,130 5.57 5.81 5.50 103,700 70 1.7
30/12/2020
5.57
 688,870 5.59 5.62 5.46 26,150 10 0.3
29/12/2020
5.59
 1,102,810 5.64 5.67 5.55 67,920 0 1.1
28/12/2020
5.64
 1,830,380 5.37 5.71 5.43 12,280 570 0.2
25/12/2020
5.37
 1,194,470 5.04 5.39 4.95 13,660 1,230 0.2
24/12/2020
5.04
 726,490 5.18 5.25 4.86 220 3,170 -0.0
23/12/2020
5.18
 1,047,020 5.36 5.36 5.16 34,130 0 0.5
22/12/2020
5.36
 1,096,700 5.36 5.55 5.25 13,190 590 0.2

Chính sách bảo mật | Điều khoản sử dụng |