CTCP Chứng khoán FPT (fts)

22
-0.10
(-0.45%)
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
(2026-07-06) 		-4.80 -17.84% 35,578,200 -495,990 0
20.10
28.35
22
2 tháng
(2026-06-08) 		-0.70 -3.07% 70,965,000 -724,997 0
20.10
28.35
22
3 tháng
(2026-05-07) 		-1.58 -6.67% 83,965,600 -839,887 0
20.10
28.35
22
6 tháng
(2026-02-06) 		-6.31 -22.20% 138,895,600 -924,252 -1.0
20.10
29.61
22
12 tháng
(2025-08-11) 		-15.18 -40.72% 413,978,500 -5,489,252 -193.0
20.10
37.95
22
24 tháng
(2024-08-15) 		-10.40 -32% 1,217,083,300 -12,517,324 -477.5
20.10
41.38
22
36 tháng
(2023-08-21) 		4.86 28.22% 1,720,208,000 -2,686,908 -9.0
17.24
41.38
22
60 tháng
(2021-08-31) 		0.21 0.97% 2,254,422,600 4,401,129 372.8
6.71
41.38
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |