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)
23/06/2020
5.25
 456,500 5.06 5.31 5.02 0 60 -0.0
22/06/2020
5.06
 166,310 5.04 5.12 4.96 500 100 0.0
19/06/2020
5.04
 77,380 4.90 5.10 4.94 0 100 -0.0
18/06/2020
4.90
 149,940 4.80 5.00 4.76 650 1,400 -0.0
17/06/2020
4.80
 131,310 4.74 4.88 4.72 0 910 -0.0
16/06/2020
4.74
 20,840 4.70 4.88 4.66 0 0 0
15/06/2020
4.70
 95,490 4.88 4.90 4.70 0 1,080 -0.0
12/06/2020
4.88
 207,260 4.88 4.88 4.64 150 1,000 -0.0
11/06/2020
4.88
 208,650 5.20 5.31 4.86 0 10,000 -0.1
10/06/2020
5.20
 244,860 5.14 5.20 5.06 0 50 -0.0
09/06/2020
5.14
 257,980 5.35 5.35 5.14 2,000 110 0.0
08/06/2020
5.35
 300,240 5.37 5.39 5.18 0 290 -0.0
05/06/2020
5.37
 818,090 5.04 5.37 5.33 1,220 1,100 0.0
04/06/2020
5.04
 319,360 4.72 5.04 4.90 1,440 2,190 -0.0
03/06/2020
4.72
 217,980 4.43 4.72 4.43 0 0 0
02/06/2020
4.43
 142,490 4.39 4.46 4.39 10,150 0 0.1
01/06/2020
4.39
 82,380 4.46 4.50 4.39 2,000 0 0.0
29/05/2020
4.46
 39,360 4.46 4.46 4.41 4,000 0 0.0
28/05/2020
4.46
 19,630 4.48 4.48 4.43 4,000 2,780 0.0
27/05/2020
4.48
 139,270 4.46 4.64 4.46 3,000 200 0.0
26/05/2020
4.46
 122,100 4.37 4.48 4.35 280 0 0.0
25/05/2020
4.37
 72,090 4.48 4.48 4.37 6,100 0 0.1
22/05/2020
4.48
 20,500 4.43 4.48 4.41 0 0 0
21/05/2020
4.43
 53,140 4.50 4.56 4.37 0 0 0
20/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2020
4.50
 139,570 4.42 4.56 4.33 200 0 0.0
19/05/2020
4.42
 287,720 4.28 4.47 4.38 7,000 0 0.1
18/05/2020
4.28
 77,600 4.30 4.30 4.19 0 5,500 -0.1
15/05/2020
4.30
 99,790 4.40 4.42 4.28 0 0 0
14/05/2020
4.40
 99,990 4.42 4.45 4.35 0 0 0
13/05/2020
4.42
 186,360 4.30 4.59 4.31 0 420 -0.0
12/05/2020
4.30
 122,130 4.11 4.30 4.11 0 500 -0.0
11/05/2020
4.11
 77,860 4.04 4.11 4.06 0 200 -0.0
08/05/2020
4.04
 29,990 3.99 4.09 4.00 0 1,100 -0.0
07/05/2020
3.99
 24,200 3.97 4.04 3.93 0 0 0
06/05/2020
3.97
 89,030 3.90 4.00 3.90 0 0 0
05/05/2020
3.90
 9,920 3.92 3.92 3.83 0 0 0
04/05/2020
3.92
 28,300 3.95 3.95 3.80 5,000 0 0.1
29/04/2020
3.95
 23,300 3.90 3.95 3.90 0 200 -0.0
28/04/2020
3.90
 9,240 3.93 3.95 3.85 0 1,980 -0.0
27/04/2020
3.93
 23,580 3.95 3.95 3.85 0 4,000 -0.0
24/04/2020
3.95
 7,090 3.95 3.95 3.83 0 0 0
23/04/2020
3.95
 22,640 3.80 3.99 3.81 0 500 -0.0
22/04/2020
3.80
 30,480 3.73 3.80 3.61 0 2,170 -0.0
21/04/2020
3.73
 86,540 3.97 3.97 3.73 0 0 0
20/04/2020
3.97
 69,490 4.02 4.06 3.92 430 4,000 -0.0
17/04/2020
4.02
 54,190 3.95 4.07 3.92 0 0 0
16/04/2020
3.95
 39,050 4.02 4.11 3.95 0 0 0
15/04/2020
4.02
 183,900 3.76 4.02 3.76 100 200 -0.0
14/04/2020
3.76
 51,760 3.69 3.76 3.69 0 0 0
13/04/2020
3.69
 33,860 3.62 3.69 3.66 0 0 0
10/04/2020
3.62
 60,600 3.62 3.66 3.59 0 0 0
09/04/2020
3.62
 102,460 3.62 3.71 3.62 4,000 0 0.0
08/04/2020
3.62
 37,020 3.56 3.68 3.56 0 0 0
07/04/2020
3.56
 105,740 3.66 3.74 3.56 0 0 0
06/04/2020
3.66
 94,900 3.56 3.73 3.52 500 0 0.0
03/04/2020
3.56
 22,950 3.52 3.57 3.45 0 0 0
01/04/2020
3.52
 19,910 3.49 3.54 3.49 0 0 0
31/03/2020
3.49
 44,520 3.49 3.56 3.24 250 0 0.0
30/03/2020
3.49
 70,750 3.74 3.74 3.49 350 0 0.0
27/03/2020
3.74
 41,000 3.74 3.80 3.62 0 0 0
26/03/2020
3.74
 38,860 4.02 4.02 3.74 500 0 0.0
25/03/2020
4.02
 40,610 3.87 4.06 3.90 140 0 0.0
24/03/2020
3.87
 5,760 3.87 3.95 3.62 300 0 0.0
23/03/2020
3.87
 88,190 4.14 4.14 3.87 0 0 0
20/03/2020
4.14
 14,440 4.07 4.14 4.07 0 0 0
19/03/2020
4.07
 34,970 4.25 4.25 4.07 20 0 0.0
18/03/2020
4.25
 40,530 4.25 4.45 4.25 0 0 0
17/03/2020
4.25
 159,130 4.26 4.26 3.97 300 3,000 -0.0
16/03/2020
4.26
 31,720 4.26 4.38 4.26 0 0 0
13/03/2020
4.26
 156,540 4.54 4.54 4.23 0 0 0
12/03/2020
4.54
 150,560 4.45 4.63 4.14 0 0 0
11/03/2020
4.45
 518,020 4.35 4.64 4.38 0 3,000 -0.0
10/03/2020
4.35
 30,620 4.31 4.38 4.07 0 500 -0.0
09/03/2020
4.31
 194,280 4.63 4.63 4.31 0 530 -0.0
06/03/2020
4.63
 60,830 4.69 4.73 4.59 0 0 0
05/03/2020
4.69
 120,260 4.66 4.85 4.59 0 0 0
04/03/2020
4.66
 99,690 4.63 4.69 4.56 0 1,600 -0.0
03/03/2020
4.63
 273,600 4.40 4.69 4.44 0 0 0
02/03/2020
4.40
 31,130 4.35 4.52 4.35 0 50 -0.0
28/02/2020
4.35
 62,830 4.35 4.35 4.26 0 0 0
27/02/2020
4.35
 29,710 4.40 4.44 4.35 0 0 0
26/02/2020
4.40
 780 4.40 4.45 4.40 0 0 0
25/02/2020
4.40
 22,670 4.31 4.42 4.28 250 2,100 -0.0
24/02/2020
4.31
 52,020 4.44 4.44 4.26 0 0 0
21/02/2020
4.44
 46,690 4.47 4.52 4.40 0 7,790 -0.1
20/02/2020
4.47
 48,150 4.45 4.56 4.38 0 0 0
19/02/2020
4.45
 47,740 4.33 4.52 4.33 0 0 0
18/02/2020
4.33
 111,600 4.59 4.59 4.33 0 0 0
17/02/2020
4.59
 64,410 4.66 4.76 4.59 5,000 0 0.1
14/02/2020
4.66
 144,900 4.63 4.76 4.59 4,410 0 0.1
13/02/2020
4.63
 158,500 4.45 4.63 4.45 0 200 -0.0
12/02/2020
4.45
 141,240 4.31 4.54 4.35 0 0 0
11/02/2020
4.31
 204,440 4.25 4.44 4.28 0 60,000 -0.8
10/02/2020
4.25
 184,530 4.18 4.30 4.12 0 155,000 -1.9
07/02/2020
4.18
 78,760 4.18 4.18 4.07 0 55,620 -0.7
06/02/2020
4.18
 46,000 4.18 4.26 4.11 0 23,650 -0.3
05/02/2020
4.18
 69,780 4.18 4.18 4.11 0 35,850 -0.4
04/02/2020
4.18
 99,350 4.26 4.28 4.06 0 38,580 -0.5
03/02/2020
4.26
 81,900 4.18 4.31 3.90 0 570 -0.0
31/01/2020
4.18
 69,610 4.45 4.49 4.18 120 13,380 -0.2

Chính sách bảo mật | Điều khoản sử dụng |