CTCP Chứng khoán FPT (fts)

26.95
-0.20
(-0.74%)
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
(2026-05-20) 		3.60 15.31% 21,347,300 47,419 0
22.80
27.15
26.95
2 tháng
(2026-04-20) 		2.62 10.70% 32,267,800 188,288 0
22.80
27.15
26.95
3 tháng
(2026-03-23) 		5.79 27.11% 52,279,700 1,148,312 25.5
21.36
27.15
26.95
6 tháng
(2025-12-22) 		-3.40 -11.12% 130,001,500 56,512 -5.3
21.36
30.81
26.95
12 tháng
(2025-06-24) 		-6.34 -18.93% 592,082,700 -6,259,324 -284.6
21.36
39.33
26.95
24 tháng
(2024-07-01) 		-6.51 -19.34% 1,236,064,000 -11,737,220 -492.7
21.36
41.38
26.95
36 tháng
(2023-07-05) 		10.14 59.62% 1,712,757,900 -1,426,944 -3.1
17.01
41.38
26.95
60 tháng
(2021-07-15) 		13.90 104.89% 2,222,698,000 5,595,993 377.7
6.71
41.38
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
5.36
 1,580,450 5.07 5.39 5.18 0 46,270 -0.7
18/12/2020
5.07
 1,879,690 4.77 5.09 4.74 2,920 36,070 -0.5
17/12/2020
4.77
 748,100 4.90 4.90 4.69 17,460 18,380 -0.0
16/12/2020
4.90
 499,970 4.88 4.92 4.85 16,990 16,680 0.0
15/12/2020
4.88
 879,260 4.97 5.00 4.85 28,310 0 0.4
14/12/2020
4.97
 1,434,060 4.79 5.04 4.79 44,400 20 0.6
11/12/2020
4.79
 650,530 4.72 4.79 4.67 49,480 3,100 0.6
10/12/2020
4.72
 595,460 4.85 4.86 4.72 0 0 0
09/12/2020
4.85
 1,183,000 4.76 4.92 4.76 0 20 -0.0
08/12/2020
4.76
 951,390 4.63 4.81 4.60 5,000 10,770 -0.1
07/12/2020
4.63
 295,480 4.62 4.69 4.58 0 0 0
04/12/2020
4.62
 444,090 4.65 4.72 4.58 2,290 0 0.0
03/12/2020
4.65
 477,840 4.53 4.65 4.56 26,060 630 0.3
02/12/2020
4.53
 543,290 4.53 4.58 4.48 28,970 42,000 -0.2
01/12/2020
4.53
 341,920 4.51 4.53 4.42 11,530 1,000 0.1
30/11/2020
4.51
 371,380 4.58 4.65 4.51 2,050 5,500 -0.0
27/11/2020
4.58
 475,790 4.53 4.65 4.49 2,980 20 0.0
26/11/2020
4.53
 134,980 4.51 4.56 4.49 3,530 0 0.0
25/11/2020
4.51
 307,870 4.44 4.55 4.46 7,830 1,000 0.1
24/11/2020
4.44
 306,800 4.48 4.49 4.40 11,810 0 0.1
23/11/2020
4.48
 495,460 4.51 4.51 4.40 10,510 3,560 0.1
20/11/2020
4.51
 288,320 4.51 4.51 4.46 100 0 0.0
19/11/2020
4.51
 248,200 4.51 4.56 4.49 5,440 0 0.1
18/11/2020
4.51
 543,320 4.42 4.55 4.44 6,260 0 0.1
17/11/2020
4.42
 122,900 4.37 4.44 4.35 4,910 0 0.1
16/11/2020
4.37
 211,890 4.35 4.42 4.33 31,050 0 0.4
13/11/2020
4.35
 275,080 4.42 4.42 4.35 1,630 0 0.0
12/11/2020
4.42
 324,840 4.48 4.48 4.40 200 90 0.0
11/11/2020
4.48
 201,020 4.42 4.49 4.40 23,500 250 0.3
10/11/2020
4.42
 424,330 4.30 4.53 4.30 1,710 2,020 -0.0
09/11/2020
4.30
 159,810 4.21 4.30 4.21 3,690 6,000 -0.0
06/11/2020
4.21
 120,290 4.30 4.30 4.19 8,210 0 0.1
05/11/2020
4.30
 177,980 4.32 4.33 4.23 380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |