CTCP Chứng khoán FPT (fts)

26.95
-0.20
(-0.74%)
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
(2026-05-20) 		3.60 15.31% 21,347,300 47,419 0
22.80
27.15
26.95
2 tháng
(2026-04-20) 		2.62 10.70% 32,267,800 188,288 0
22.80
27.15
26.95
3 tháng
(2026-03-23) 		5.79 27.11% 52,279,700 1,148,312 25.5
21.36
27.15
26.95
6 tháng
(2025-12-22) 		-3.40 -11.12% 130,001,500 56,512 -5.3
21.36
30.81
26.95
12 tháng
(2025-06-24) 		-6.34 -18.93% 592,082,700 -6,259,324 -284.6
21.36
39.33
26.95
24 tháng
(2024-07-01) 		-6.51 -19.34% 1,236,064,000 -11,737,220 -492.7
21.36
41.38
26.95
36 tháng
(2023-07-05) 		10.14 59.62% 1,712,757,900 -1,426,944 -3.1
17.01
41.38
26.95
60 tháng
(2021-07-15) 		13.90 104.89% 2,222,698,000 5,595,993 377.7
6.71
41.38
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2020
4.23
 20,840 4.19 4.35 4.16 0 0 0
15/06/2020
4.19
 95,490 4.35 4.37 4.19 0 1,080 -0.0
12/06/2020
4.35
 207,260 4.35 4.35 4.14 150 1,000 -0.0
11/06/2020
4.35
 208,650 4.63 4.74 4.33 0 10,000 -0.1
10/06/2020
4.63
 244,860 4.58 4.63 4.51 0 50 -0.0
09/06/2020
4.58
 257,980 4.77 4.77 4.58 2,000 110 0.0
08/06/2020
4.77
 300,240 4.79 4.81 4.62 0 290 -0.0
05/06/2020
4.79
 818,090 4.49 4.79 4.76 1,220 1,100 0.0
04/06/2020
4.49
 319,360 4.21 4.49 4.37 1,440 2,190 -0.0
03/06/2020
4.21
 217,980 3.95 4.21 3.95 0 0 0
02/06/2020
3.95
 142,490 3.91 3.98 3.91 10,150 0 0.1
01/06/2020
3.91
 82,380 3.98 4.02 3.91 2,000 0 0.0
29/05/2020
3.98
 39,360 3.98 3.98 3.93 4,000 0 0.0
28/05/2020
3.98
 19,630 4.00 4.00 3.95 4,000 2,780 0.0
27/05/2020
4.00
 139,270 3.98 4.14 3.98 3,000 200 0.0
26/05/2020
3.98
 122,100 3.89 4.00 3.88 280 0 0.0
25/05/2020
3.89
 72,090 4.00 4.00 3.89 6,100 0 0.1
22/05/2020
4.00
 20,500 3.95 4.00 3.93 0 0 0
21/05/2020
3.95
 53,140 4.02 4.07 3.89 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
4.02
 139,570 3.94 4.07 3.86 200 0 0.0
19/05/2020
3.94
 287,720 3.82 3.99 3.91 7,000 0 0.1
18/05/2020
3.82
 77,600 3.83 3.83 3.74 0 5,500 -0.1
15/05/2020
3.83
 99,790 3.92 3.94 3.82 0 0 0
14/05/2020
3.92
 99,990 3.94 3.97 3.88 0 0 0
13/05/2020
3.94
 186,360 3.83 4.09 3.85 0 420 -0.0
12/05/2020
3.83
 122,130 3.66 3.83 3.66 0 500 -0.0
11/05/2020
3.66
 77,860 3.60 3.66 3.62 0 200 -0.0
08/05/2020
3.60
 29,990 3.56 3.65 3.57 0 1,100 -0.0
07/05/2020
3.56
 24,200 3.54 3.60 3.51 0 0 0
06/05/2020
3.54
 89,030 3.48 3.57 3.48 0 0 0
05/05/2020
3.48
 9,920 3.49 3.49 3.42 0 0 0
04/05/2020
3.49
 28,300 3.52 3.52 3.39 5,000 0 0.1
29/04/2020
3.52
 23,300 3.48 3.52 3.48 0 200 -0.0
28/04/2020
3.48
 9,240 3.51 3.52 3.43 0 1,980 -0.0
27/04/2020
3.51
 23,580 3.52 3.52 3.43 0 4,000 -0.0
24/04/2020
3.52
 7,090 3.52 3.52 3.42 0 0 0
23/04/2020
3.52
 22,640 3.39 3.56 3.40 0 500 -0.0
22/04/2020
3.39
 30,480 3.32 3.39 3.22 0 2,170 -0.0
21/04/2020
3.32
 86,540 3.54 3.54 3.32 0 0 0
20/04/2020
3.54
 69,490 3.59 3.62 3.49 430 4,000 -0.0
17/04/2020
3.59
 54,190 3.52 3.63 3.49 0 0 0
16/04/2020
3.52
 39,050 3.59 3.66 3.52 0 0 0
15/04/2020
3.59
 183,900 3.36 3.59 3.36 100 200 -0.0
14/04/2020
3.36
 51,760 3.29 3.36 3.29 0 0 0
13/04/2020
3.29
 33,860 3.23 3.29 3.26 0 0 0
10/04/2020
3.23
 60,600 3.23 3.26 3.20 0 0 0
09/04/2020
3.23
 102,460 3.23 3.31 3.23 4,000 0 0.0
08/04/2020
3.23
 37,020 3.17 3.28 3.17 0 0 0
07/04/2020
3.17
 105,740 3.26 3.34 3.17 0 0 0
06/04/2020
3.26
 94,900 3.17 3.32 3.14 500 0 0.0
03/04/2020
3.17
 22,950 3.14 3.19 3.08 0 0 0
01/04/2020
3.14
 19,910 3.11 3.16 3.11 0 0 0
31/03/2020
3.11
 44,520 3.11 3.17 2.89 250 0 0.0
30/03/2020
3.11
 70,750 3.34 3.34 3.11 350 0 0.0
27/03/2020
3.34
 41,000 3.34 3.39 3.23 0 0 0
26/03/2020
3.34
 38,860 3.59 3.59 3.34 500 0 0.0
25/03/2020
3.59
 40,610 3.45 3.62 3.48 140 0 0.0
24/03/2020
3.45
 5,760 3.45 3.52 3.23 300 0 0.0
23/03/2020
3.45
 88,190 3.69 3.69 3.45 0 0 0
20/03/2020
3.69
 14,440 3.63 3.69 3.63 0 0 0
19/03/2020
3.63
 34,970 3.79 3.79 3.63 20 0 0.0
18/03/2020
3.79
 40,530 3.79 3.97 3.79 0 0 0
17/03/2020
3.79
 159,130 3.80 3.80 3.54 300 3,000 -0.0
16/03/2020
3.80
 31,720 3.80 3.91 3.80 0 0 0
13/03/2020
3.80
 156,540 4.05 4.05 3.77 0 0 0
12/03/2020
4.05
 150,560 3.97 4.13 3.69 0 0 0
11/03/2020
3.97
 518,020 3.88 4.14 3.91 0 3,000 -0.0
10/03/2020
3.88
 30,620 3.85 3.91 3.63 0 500 -0.0
09/03/2020
3.85
 194,280 4.13 4.13 3.85 0 530 -0.0
06/03/2020
4.13
 60,830 4.19 4.22 4.09 0 0 0
05/03/2020
4.19
 120,260 4.16 4.33 4.09 0 0 0
04/03/2020
4.16
 99,690 4.13 4.19 4.06 0 1,600 -0.0
03/03/2020
4.13
 273,600 3.92 4.19 3.96 0 0 0
02/03/2020
3.92
 31,130 3.88 4.03 3.88 0 50 -0.0
28/02/2020
3.88
 62,830 3.88 3.88 3.80 0 0 0
27/02/2020
3.88
 29,710 3.92 3.96 3.88 0 0 0
26/02/2020
3.92
 780 3.92 3.97 3.92 0 0 0
25/02/2020
3.92
 22,670 3.85 3.94 3.82 250 2,100 -0.0
24/02/2020
3.85
 52,020 3.96 3.96 3.80 0 0 0
21/02/2020
3.96
 46,690 3.99 4.03 3.92 0 7,790 -0.1
20/02/2020
3.99
 48,150 3.97 4.06 3.91 0 0 0
19/02/2020
3.97
 47,740 3.86 4.03 3.86 0 0 0
18/02/2020
3.86
 111,600 4.09 4.09 3.86 0 0 0
17/02/2020
4.09
 64,410 4.16 4.25 4.09 5,000 0 0.1
14/02/2020
4.16
 144,900 4.13 4.25 4.09 4,410 0 0.1
13/02/2020
4.13
 158,500 3.97 4.13 3.97 0 200 -0.0
12/02/2020
3.97
 141,240 3.85 4.05 3.88 0 0 0
11/02/2020
3.85
 204,440 3.79 3.96 3.82 0 60,000 -0.8
10/02/2020
3.79
 184,530 3.72 3.83 3.68 0 155,000 -1.9
07/02/2020
3.72
 78,760 3.72 3.72 3.63 0 55,620 -0.7
06/02/2020
3.72
 46,000 3.72 3.80 3.66 0 23,650 -0.3
05/02/2020
3.72
 69,780 3.72 3.72 3.66 0 35,850 -0.4
04/02/2020
3.72
 99,350 3.80 3.82 3.62 0 38,580 -0.5
03/02/2020
3.80
 81,900 3.72 3.85 3.48 0 570 -0.0
31/01/2020
3.72
 69,610 3.97 4.00 3.72 120 13,380 -0.2
30/01/2020
3.97
 265,130 3.82 4.08 3.82 150 59,540 -0.8
22/01/2020
3.82
 296,140 3.68 3.92 3.74 3,280 150,000 -1.8
21/01/2020
3.68
 347,860 3.45 3.68 3.45 0 196,500 -2.3
20/01/2020
3.45
 156,160 3.39 3.54 3.39 50 115,840 -1.3
17/01/2020
3.39
 3,600 3.39 3.42 3.39 0 670 -0.0

Chính sách bảo mật | Điều khoản sử dụng |