CTCP Chứng khoán FPT (fts)

27.95
0.50
(1.82%)
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2020
4.90
 417,000 4.70 4.94 4.70 21,950 390 0.3
31/07/2020
4.70
 168,910 4.80 4.80 4.62 13,380 0 0.2
30/07/2020
4.80
 156,040 4.80 4.90 4.74 14,240 0 0.2
29/07/2020
4.80
 827,120 5.00 5.00 4.66 14,240 0 0.2
28/07/2020
5.00
 707,450 4.74 5.02 4.78 39,290 8,800 0.4
27/07/2020
4.74
 302,790 5.10 5.10 4.74 17,000 0 0.2
24/07/2020
5.10
 1,037,840 5.25 5.37 4.90 21,370 70 0.3
23/07/2020
5.25
 780,110 5.59 5.61 5.25 7,520 12,130 -0.1
22/07/2020
5.59
 134,790 5.63 5.69 5.59 1,780 330 0.0
21/07/2020
5.63
 695,840 5.67 5.73 5.53 14,910 500 0.2
20/07/2020
5.67
 345,210 5.85 5.85 5.67 20,290 10 0.3
17/07/2020
5.85
 390,090 5.85 5.85 5.69 0 0 0
16/07/2020
5.85
 293,870 5.93 5.99 5.85 0 0 0
15/07/2020
5.93
 318,360 5.85 5.99 5.85 570 0 0.0
14/07/2020
5.85
 244,560 5.97 6.01 5.61 3,500 20 0.1
13/07/2020
5.97
 597,170 6.01 6.08 5.93 27,560 100 0.4
10/07/2020
6.01
 700,540 5.69 6.06 5.69 0 200 -0.0
09/07/2020
5.69
 334,410 5.73 5.73 5.57 0 0 0
08/07/2020
5.73
 365,600 5.49 5.73 5.41 1,000 200 0.0
07/07/2020
5.49
 835,710 5.81 5.81 5.49 4,120 0 0.1
06/07/2020
5.81
 520,250 5.93 6.01 5.81 3,500 150 0.0
03/07/2020
5.93
 421,540 6.03 6.12 5.93 5,000 100 0.1
02/07/2020
6.03
 435,160 5.93 6.16 5.89 10 1,000 -0.0
01/07/2020
5.93
 288,260 5.93 5.99 5.81 14,570 110 0.2
30/06/2020
5.93
 438,480 5.81 6.06 5.77 48,990 5,180 0.7
29/06/2020
5.81
 641,350 5.61 5.85 5.57 10,040 170 0.1
26/06/2020
5.61
 503,790 5.61 5.81 5.61 10,040 170 0.1
25/06/2020
5.61
 695,260 5.25 5.61 5.16 120 750 -0.0
24/06/2020
5.25
 281,100 5.25 5.35 5.24 300 110 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |