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)
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
04/09/2019
4.35
 25,250 4.37 4.37 4.30 4,500 670 0.0
03/09/2019
4.37
 32,340 4.37 4.37 4.31 0 0 0
30/08/2019
4.37
 19,230 4.37 4.44 4.35 6,500 330 0.1
29/08/2019
4.37
 14,350 4.35 4.42 4.33 6,060 0 0.1
28/08/2019
4.35
 24,860 4.37 4.44 4.35 6,000 0 0.1
27/08/2019
4.37
 21,660 4.37 4.40 4.31 6,500 0 0.1
26/08/2019
4.37
 59,760 4.40 4.40 4.31 1,000 0 0.0
23/08/2019
4.40
 25,360 4.38 4.47 4.35 5,120 2,000 0.0
22/08/2019
4.38
 47,260 4.42 4.44 4.37 5,010 1,000 0.1
21/08/2019
4.42
 25,890 4.45 4.47 4.38 0 350 -0.0
20/08/2019
4.45
 16,180 4.47 4.49 4.42 0 0 0
19/08/2019
4.47
 32,120 4.52 4.52 4.42 0 0 0
16/08/2019
4.52
 80,150 4.45 4.66 4.35 0 8,680 -0.1
15/08/2019
4.45
 10,850 4.42 4.45 4.38 0 0 0
14/08/2019
4.42
 19,230 4.42 4.47 4.38 0 0 0
13/08/2019
4.42
 25,000 4.52 4.52 4.42 0 0 0
12/08/2019
4.52
 59,470 4.45 4.52 4.45 0 5,000 -0.1
09/08/2019
4.45
 38,190 4.38 4.56 4.42 0 0 0
08/08/2019
4.38
 43,150 4.31 4.38 4.31 10,000 0 0.1
07/08/2019
4.31
 57,590 4.31 4.61 4.31 0 3,500 -0.0
06/08/2019
4.31
 36,540 4.33 4.33 4.28 0 7,800 -0.1
05/08/2019
4.33
 36,300 4.35 4.35 4.28 0 5,000 -0.1
02/08/2019
4.35
 45,210 4.31 4.35 4.28 0 5,700 -0.1
01/08/2019
4.31
 27,070 4.33 4.38 4.30 0 8,000 -0.1
31/07/2019
4.33
 32,010 4.31 4.35 4.28 0 900 -0.0
30/07/2019
4.31
 86,090 4.38 4.42 4.31 9,100 0 0.1
29/07/2019
4.38
 28,740 4.42 4.47 4.38 0 1,860 -0.0
26/07/2019
4.42
 54,920 4.47 4.49 4.42 0 0 0
25/07/2019
4.47
 45,490 4.44 4.49 4.38 0 0 0
24/07/2019
4.44
 88,460 4.69 4.69 4.44 0 0 0
23/07/2019
4.69
 55,300 4.75 4.80 4.63 0 8,000 -0.1
22/07/2019
4.75
 56,430 4.76 4.94 4.66 2,000 2,200 -0.0
19/07/2019
4.76
 281,320 4.49 4.78 4.49 3,000 0 0.0
18/07/2019
4.49
 21,250 4.56 4.61 4.49 70 0 0.0
17/07/2019
4.56
 49,180 4.45 4.56 4.42 11,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |