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% 32,399,700 108,500 2.8
31.80
34.55
32.25
2 tháng
(2025-11-28) 		-0.15 -0.46% 57,745,000 425,400 13.4
31.80
34.55
32.25
3 tháng
(2025-10-29) 		-2.50 -7.19% 85,415,300 -359,900 -14.4
31.80
35.90
32.25
6 tháng
(2025-07-31) 		-8.75 -21.34% 312,138,100 -5,201,400 -219.0
31.80
42.80
32.25
12 tháng
(2025-02-03) 		-4.55 -12.36% 835,790,000 -13,163,258 -545.0
31.80
46.40
32.25
24 tháng
(2024-02-07) 		1.32 4.28% 1,339,482,900 -9,832,788 -347.5
30.77
46.40
32.25
36 tháng
(2023-02-13) 		22.32 224.78% 1,806,562,400 -1,102,565 10.0
9.93
46.40
32.25
60 tháng
(2021-02-22) 		25.69 391.71% 2,203,832,100 4,926,781 364.3
6.52
46.40
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
4.30
 4,450 4.31 4.31 4.21 0 950 -0.0
03/12/2019
4.31
 7,410 4.25 4.40 4.21 0 3,470 -0.0
02/12/2019
4.25
 45,730 4.49 4.49 4.25 0 350 -0.0
29/11/2019
4.49
 122,840 4.35 4.50 4.31 32,760 0 0.4
28/11/2019
4.35
 61,020 4.35 4.42 4.28 19,000 0 0.2
27/11/2019
4.35
 63,250 4.50 4.50 4.31 48,200 1,980 0.6
26/11/2019
4.50
 35,190 4.25 4.54 4.18 23,900 0 0.3
25/11/2019
4.25
 40,980 4.28 4.28 4.14 0 0 0
22/11/2019
4.28
 42,500 4.40 4.49 4.25 700 170 0.0
21/11/2019
4.40
 121,970 4.14 4.42 4.14 10,520 0 0.1
20/11/2019
4.14
 345,270 3.88 4.14 3.90 0 0 0
19/11/2019
3.88
 50,100 3.90 3.92 3.88 0 0 0
18/11/2019
3.90
 34,890 3.90 3.93 3.88 0 0 0
15/11/2019
3.90
 11,340 3.90 3.93 3.90 600 0 0.0
14/11/2019
3.90
 46,680 3.93 3.95 3.90 0 0 0
13/11/2019
3.93
 75,440 3.88 3.95 3.90 3,500 10,000 -0.1
12/11/2019
3.88
 71,260 3.88 3.92 3.88 0 0 0
11/11/2019
3.88
 127,810 3.90 3.92 3.87 0 0 0
08/11/2019
3.90
 52,410 3.88 3.90 3.87 0 0 0
07/11/2019
3.88
 25,810 3.88 3.88 3.85 0 0 0
06/11/2019
3.88
 66,530 3.87 3.92 3.85 0 4,000 -0.0
05/11/2019
3.87
 23,990 3.88 3.88 3.85 0 0 0
04/11/2019
3.88
 60,740 3.88 3.93 3.85 0 0 0
01/11/2019
3.88
 25,800 3.92 3.92 3.88 0 0 0
31/10/2019
3.92
 33,700 3.93 3.95 3.88 0 4,000 -0.0
30/10/2019
3.93
 32,300 3.95 3.95 3.90 10 0 0.0
29/10/2019
3.95
 22,530 3.93 3.95 3.90 0 0 0
28/10/2019
3.93
 6,310 3.93 3.97 3.88 0 0 0
25/10/2019
3.93
 56,870 3.95 3.95 3.83 2,100 0 0.0
24/10/2019
3.95
 14,160 3.97 3.97 3.90 0 0 0
23/10/2019
3.97
 19,260 3.90 3.97 3.90 0 0 0
22/10/2019
3.90
 20,140 3.83 3.90 3.83 0 0 0
21/10/2019
3.83
 43,190 3.92 3.92 3.83 0 2,000 -0.0
18/10/2019
3.92
 25,470 3.95 3.97 3.90 300 2,420 -0.0
17/10/2019
3.95
 41,000 3.99 4.04 3.95 1,000 0 0.0
16/10/2019
3.99
 42,730 4.06 4.07 3.97 0 0 0
15/10/2019
4.06
 23,100 4.11 4.11 4.04 0 0 0
14/10/2019
4.11
 100,770 4.11 4.14 4.04 1,300 0 0.0
11/10/2019
4.11
 8,300 4.14 4.18 4.09 0 0 0
10/10/2019
4.14
 32,630 4.16 4.16 4.11 0 0 0
09/10/2019
4.16
 24,040 4.16 4.16 4.11 0 0 0
08/10/2019
4.16
 90,370 4.18 4.19 4.06 300 0 0.0
07/10/2019
4.18
 43,930 4.21 4.25 4.14 300 0 0.0
04/10/2019
4.21
 21,280 4.23 4.25 4.18 0 0 0
03/10/2019
4.23
 17,920 4.19 4.25 4.19 0 0 0
02/10/2019
4.19
 211,410 4.28 4.28 4.19 0 134,390 -1.6
01/10/2019
4.28
 29,460 4.31 4.31 4.25 0 0 0
30/09/2019
4.31
 10,880 4.31 4.37 4.30 0 0 0
27/09/2019
4.31
 24,140 4.35 4.35 4.25 0 3,200 -0.0
26/09/2019
4.35
 39,470 4.25 4.35 4.25 0 950 -0.0
25/09/2019
4.25
 4,910 4.25 4.25 4.21 0 0 0
24/09/2019
4.25
 3,930 4.23 4.26 4.25 0 0 0
23/09/2019
4.23
 8,960 4.28 4.28 4.23 0 0 0
20/09/2019
4.28
 29,210 4.30 4.30 4.23 1,000 0 0.0
19/09/2019
4.30
 10,080 4.30 4.30 4.25 0 0 0
18/09/2019
4.30
 2,020 4.28 4.30 4.25 0 0 0
17/09/2019
4.28
 15,360 4.26 4.28 4.25 100 0 0.0
16/09/2019
4.26
 9,060 4.28 4.30 4.19 0 0 0
13/09/2019
4.28
 33,860 4.28 4.31 4.25 0 0 0
12/09/2019
4.28
 29,440 4.26 4.31 4.21 0 0 0
11/09/2019
4.26
 26,940 4.25 4.28 4.21 300 0 0.0
10/09/2019
4.25
 23,810 4.35 4.35 4.25 0 2,000 -0.0
09/09/2019
4.35
 27,150 4.35 4.35 4.28 0 100 -0.0
06/09/2019
4.35
 41,420 4.33 4.37 4.30 10,300 0 0.1
05/09/2019
4.33
 8,380 4.35 4.37 4.30 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |