CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-05) 		-2 -5.71% 18,550,500 -499,300 -17.6
32.20
35
32.45
2 tháng
(2025-10-06) 		-4.10 -11.05% 66,073,200 -467,300 -17.9
31.95
37.10
32.45
3 tháng
(2025-09-08) 		-4.50 -12% 104,019,900 -595,800 -24.6
31.95
37.90
32.45
6 tháng
(2025-06-09) 		-2.85 -7.95% 478,207,500 -6,833,036 -297.1
31.95
44.10
32.45
12 tháng
(2024-12-10) 		-6.49 -16.44% 825,328,200 -14,376,339 -594.5
31.86
46.40
32.45
24 tháng
(2023-12-18) 		5.73 21% 1,332,515,600 -7,644,756 -245.0
27.14
46.40
32.45
36 tháng
(2022-12-21) 		22.64 218.67% 1,793,311,500 -618,739 15.1
9.79
46.40
32.45
60 tháng
(2020-12-31) 		26.58 413.98% 2,177,804,530 5,033,511 361.9
5.85
46.40
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
4.45
 265,130 4.28 4.57 4.28 150 59,540 -0.8
22/01/2020
4.28
 296,140 4.12 4.40 4.19 3,280 150,000 -1.8
21/01/2020
4.12
 347,860 3.87 4.12 3.87 0 196,500 -2.3
20/01/2020
3.87
 156,160 3.80 3.97 3.80 50 115,840 -1.3
17/01/2020
3.80
 3,600 3.80 3.83 3.80 0 670 -0.0
16/01/2020
3.80
 22,880 3.81 3.83 3.78 0 9,000 -0.1
15/01/2020
3.81
 42,120 3.81 3.83 3.80 0 25,030 -0.3
14/01/2020
3.81
 39,670 3.85 3.88 3.81 0 27,510 -0.3
13/01/2020
3.85
 6,290 3.90 3.90 3.85 0 5,970 -0.1
10/01/2020
3.90
 26,040 3.87 3.97 3.80 10 12,950 -0.1
09/01/2020
3.87
 13,670 3.88 3.90 3.87 20 12,810 -0.1
08/01/2020
3.88
 47,420 4.00 4.00 3.80 0 10,110 -0.1
07/01/2020
4.00
 2,000 3.95 4.00 3.95 0 0 0
06/01/2020
3.95
 20,860 4.02 4.07 3.95 0 14,330 -0.2
03/01/2020
4.02
 18,090 3.99 4.04 3.99 0 150 -0.0
02/01/2020
3.99
 7,730 3.97 4.04 3.97 0 970 -0.0
31/12/2019
3.97
 16,770 4.00 4.04 3.93 0 660 -0.0
30/12/2019
4.00
 10,090 4.02 4.06 4.00 4,150 1,000 0.0
27/12/2019
4.02
 8,560 4.02 4.04 3.97 170 2,510 -0.0
26/12/2019
4.02
 7,440 4.04 4.06 3.99 0 0 0
25/12/2019
4.04
 7,450 4.07 4.07 4.00 20 3,000 -0.0
24/12/2019
4.07
 3,020 4.12 4.12 4.04 100 0 0.0
23/12/2019
4.12
 890 4.11 4.12 4.11 110 480 -0.0
20/12/2019
4.11
 10,730 4.14 4.14 4.04 0 20 -0.0
19/12/2019
4.14
 14,750 4.21 4.21 4.14 0 750 -0.0
18/12/2019
4.21
 8,530 4.21 4.28 4.14 0 0 0
17/12/2019
4.21
 19,650 4.18 4.21 4.16 0 0 0
16/12/2019
4.18
 7,320 4.25 4.28 4.14 1,710 0 0.0
13/12/2019
4.25
 8,070 4.28 4.28 4.21 750 0 0.0
12/12/2019
4.28
 21,820 4.30 4.30 4.14 7,300 1,000 0.1
11/12/2019
4.30
 63,530 4.30 4.31 4.14 0 470 -0.0
10/12/2019
4.30
 16,530 4.31 4.33 4.23 0 1,000 -0.0
09/12/2019
4.31
 2,660 4.31 4.31 4.25 0 390 -0.0
06/12/2019
4.31
 25,480 4.16 4.31 4.16 1,650 6,610 -0.1
05/12/2019
4.16
 9,970 4.30 4.30 4.14 770 3,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |