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)
04/11/2020
4.32
 197,750 4.23 4.33 4.23 5,590 0 0.1
03/11/2020
4.23
 196,260 4.26 4.37 4.19 730 4,490 -0.0
02/11/2020
4.26
 43,780 4.23 4.28 4.23 200 0 0.0
30/10/2020
4.23
 224,420 4.14 4.28 4.14 0 16,710 -0.2
29/10/2020
4.14
 234,470 4.19 4.19 4.09 3,190 790 0.0
28/10/2020
4.19
 273,420 4.26 4.30 4.19 2,020 12,780 -0.1
27/10/2020
4.26
 368,980 4.39 4.39 4.26 2,200 13,680 -0.1
26/10/2020
4.39
 414,030 4.48 4.51 4.37 5,480 1,420 0.1
23/10/2020
4.48
 180,260 4.48 4.51 4.48 12,190 0 0.2
22/10/2020
4.48
 181,750 4.48 4.49 4.44 300 3,980 -0.0
21/10/2020
4.48
 334,810 4.55 4.55 4.46 290 3,720 -0.0
20/10/2020
4.55
 125,270 4.58 4.58 4.51 560 9,040 -0.1
19/10/2020
4.58
 210,760 4.51 4.65 4.48 7,450 1,900 0.1
16/10/2020
4.51
 249,420 4.55 4.62 4.51 0 16,550 -0.2
15/10/2020
4.55
 405,760 4.58 4.65 4.55 1,400 0 0.0
14/10/2020
4.58
 212,330 4.62 4.63 4.55 300 3,750 -0.0
13/10/2020
4.62
 229,060 4.65 4.65 4.58 120 0 0.0
12/10/2020
4.65
 216,140 4.70 4.76 4.63 2,770 11,590 -0.1
09/10/2020
4.70
 294,570 4.67 4.74 4.65 9,490 0 0.1
08/10/2020
4.67
 442,700 4.72 4.77 4.63 0 3,460 -0.0
07/10/2020
4.72
 249,520 4.76 4.79 4.72 6,770 0 0.1
06/10/2020
4.76
 409,040 4.83 4.86 4.72 0 0 0
05/10/2020
4.83
 230,740 4.83 4.86 4.76 4,090 0 0.1
02/10/2020
4.83
 348,900 4.90 4.93 4.72 3,020 12,400 -0.1
01/10/2020
4.90
 1,019,830 4.74 5.06 4.72 0 7,570 -0.1
30/09/2020
4.74
 215,630 4.76 4.79 4.69 0 4,580 -0.1
29/09/2020
4.76
 288,310 4.76 4.86 4.72 11,460 1,450 0.1
28/09/2020
4.76
 328,030 4.77 4.79 4.72 3,230 20 0.0
25/09/2020
4.77
 671,560 4.83 4.85 4.63 8,360 1,060 0.1
24/09/2020
4.83
 179,380 4.85 4.85 4.79 440 0 0.0
23/09/2020
4.85
 225,150 4.85 4.88 4.81 0 0 0
22/09/2020
4.85
 548,670 4.90 4.90 4.79 5,020 0 0.1
21/09/2020
4.90
 361,420 4.97 5.02 4.90 750 8,250 -0.1
18/09/2020
4.97
 206,590 5.00 5.04 4.95 0 8,660 -0.1
17/09/2020
5.00
 833,460 4.90 5.11 4.93 200 12,790 -0.2
16/09/2020
4.90
 208,510 4.86 4.90 4.81 0 0 0
15/09/2020
4.86
 626,170 4.77 4.93 4.77 29,120 0 0.4
14/09/2020
4.77
 294,850 4.77 4.83 4.76 11,970 0 0.2
11/09/2020
4.77
 182,250 4.79 4.83 4.76 6,060 2,660 0.0
10/09/2020
4.79
 395,720 4.83 4.93 4.79 0 5,330 -0.1
09/09/2020
4.83
 279,080 4.79 4.86 4.72 10,400 2,000 0.1
08/09/2020
4.79
 358,690 4.72 4.79 4.69 1,100 2,710 -0.0
07/09/2020
4.72
 353,040 4.83 4.90 4.72 14,000 1,940 0.2
04/09/2020
4.83
 571,250 4.77 4.93 4.65 4,330 11,340 -0.1
03/09/2020
4.77
 409,050 4.90 4.93 4.74 28,140 1,440 0.4
01/09/2020
4.90
 397,850 4.65 4.90 4.62 0 20 -0.0
31/08/2020
4.65
 341,260 4.77 4.83 4.65 4,440 13,030 -0.1
28/08/2020
4.77
 1,533,430 4.48 4.77 4.48 13,900 20 0.2
27/08/2020
4.48
 209,820 4.44 4.48 4.42 950 0 0.0
26/08/2020
4.44
 315,210 4.40 4.46 4.37 6,170 0 0.1
25/08/2020
4.40
 212,150 4.46 4.51 4.40 120 9,430 -0.1
24/08/2020
4.46
 328,470 4.44 4.55 4.44 900 1,300 -0.0
21/08/2020
4.44
 260,030 4.32 4.48 4.30 1,160 70 0.0
20/08/2020
4.32
 200,780 4.37 4.37 4.30 0 9,420 -0.1
19/08/2020
4.37
 124,230 4.37 4.40 4.35 0 0 0
18/08/2020
4.37
 94,330 4.35 4.40 4.28 0 0 0
17/08/2020
4.35
 169,150 4.39 4.40 4.33 0 4,070 -0.1
14/08/2020
4.39
 276,260 4.48 4.48 4.39 0 12,300 -0.2
13/08/2020
4.48
 189,570 4.44 4.51 4.40 20 600 -0.0
12/08/2020
4.44
 153,320 4.48 4.48 4.42 0 13,430 -0.2
11/08/2020
4.48
 106,620 4.44 4.51 4.44 0 0 0
10/08/2020
4.44
 410,500 4.44 4.51 4.42 190 4,020 -0.0
07/08/2020
4.44
 136,800 4.51 4.51 4.44 0 22,960 -0.3
06/08/2020
4.51
 199,490 4.62 4.62 4.44 0 1,000 -0.0
05/08/2020
4.62
 694,110 4.39 4.62 4.30 0 4,950 -0.1
04/08/2020
4.39
 182,380 4.37 4.51 4.32 1,000 4,550 -0.0
03/08/2020
4.37
 417,000 4.19 4.40 4.19 21,950 390 0.3
31/07/2020
4.19
 168,910 4.28 4.28 4.12 13,380 0 0.2
30/07/2020
4.28
 156,040 4.28 4.37 4.23 14,240 0 0.2
29/07/2020
4.28
 827,120 4.46 4.46 4.16 14,240 0 0.2
28/07/2020
4.46
 707,450 4.23 4.48 4.26 39,290 8,800 0.4
27/07/2020
4.23
 302,790 4.55 4.55 4.23 17,000 0 0.2
24/07/2020
4.55
 1,037,840 4.69 4.79 4.37 21,370 70 0.3
23/07/2020
4.69
 780,110 4.99 5.00 4.69 7,520 12,130 -0.1
22/07/2020
4.99
 134,790 5.02 5.07 4.99 1,780 330 0.0
21/07/2020
5.02
 695,840 5.06 5.11 4.93 14,910 500 0.2
20/07/2020
5.06
 345,210 5.22 5.22 5.06 20,290 10 0.3
17/07/2020
5.22
 390,090 5.22 5.22 5.07 0 0 0
16/07/2020
5.22
 293,870 5.29 5.34 5.22 0 0 0
15/07/2020
5.29
 318,360 5.22 5.34 5.22 570 0 0.0
14/07/2020
5.22
 244,560 5.32 5.36 5.00 3,500 20 0.1
13/07/2020
5.32
 597,170 5.36 5.43 5.29 27,560 100 0.4
10/07/2020
5.36
 700,540 5.07 5.41 5.07 0 200 -0.0
09/07/2020
5.07
 334,410 5.11 5.11 4.97 0 0 0
08/07/2020
5.11
 365,600 4.90 5.11 4.83 1,000 200 0.0
07/07/2020
4.90
 835,710 5.18 5.18 4.90 4,120 0 0.1
06/07/2020
5.18
 520,250 5.29 5.36 5.18 3,500 150 0.0
03/07/2020
5.29
 421,540 5.37 5.46 5.29 5,000 100 0.1
02/07/2020
5.37
 435,160 5.29 5.50 5.25 10 1,000 -0.0
01/07/2020
5.29
 288,260 5.29 5.34 5.18 14,570 110 0.2
30/06/2020
5.29
 438,480 5.18 5.41 5.14 48,990 5,180 0.7
29/06/2020
5.18
 641,350 5.00 5.22 4.97 10,040 170 0.1
26/06/2020
5.00
 503,790 5.00 5.18 5.00 10,040 170 0.1
25/06/2020
5.00
 695,260 4.69 5.00 4.60 120 750 -0.0
24/06/2020
4.69
 281,100 4.69 4.77 4.67 300 110 0.0
23/06/2020
4.69
 456,500 4.51 4.74 4.48 0 60 -0.0
22/06/2020
4.51
 166,310 4.49 4.56 4.42 500 100 0.0
19/06/2020
4.49
 77,380 4.37 4.55 4.40 0 100 -0.0
18/06/2020
4.37
 149,940 4.28 4.46 4.25 650 1,400 -0.0
17/06/2020
4.28
 131,310 4.23 4.35 4.21 0 910 -0.0

Chính sách bảo mật | Điều khoản sử dụng |