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)
30/07/2020
4.28
 156,040 4.28 4.37 4.23 14,240 0 0.2
29/07/2020
4.28
 827,120 4.46 4.46 4.16 14,240 0 0.2
28/07/2020
4.46
 707,450 4.23 4.48 4.26 39,290 8,800 0.4
27/07/2020
4.23
 302,790 4.55 4.55 4.23 17,000 0 0.2
24/07/2020
4.55
 1,037,840 4.69 4.79 4.37 21,370 70 0.3
23/07/2020
4.69
 780,110 4.99 5.00 4.69 7,520 12,130 -0.1
22/07/2020
4.99
 134,790 5.02 5.07 4.99 1,780 330 0.0
21/07/2020
5.02
 695,840 5.06 5.11 4.93 14,910 500 0.2
20/07/2020
5.06
 345,210 5.22 5.22 5.06 20,290 10 0.3
17/07/2020
5.22
 390,090 5.22 5.22 5.07 0 0 0
16/07/2020
5.22
 293,870 5.29 5.34 5.22 0 0 0
15/07/2020
5.29
 318,360 5.22 5.34 5.22 570 0 0.0
14/07/2020
5.22
 244,560 5.32 5.36 5.00 3,500 20 0.1
13/07/2020
5.32
 597,170 5.36 5.43 5.29 27,560 100 0.4
10/07/2020
5.36
 700,540 5.07 5.41 5.07 0 200 -0.0
09/07/2020
5.07
 334,410 5.11 5.11 4.97 0 0 0
08/07/2020
5.11
 365,600 4.90 5.11 4.83 1,000 200 0.0
07/07/2020
4.90
 835,710 5.18 5.18 4.90 4,120 0 0.1
06/07/2020
5.18
 520,250 5.29 5.36 5.18 3,500 150 0.0
03/07/2020
5.29
 421,540 5.37 5.46 5.29 5,000 100 0.1
02/07/2020
5.37
 435,160 5.29 5.50 5.25 10 1,000 -0.0
01/07/2020
5.29
 288,260 5.29 5.34 5.18 14,570 110 0.2
30/06/2020
5.29
 438,480 5.18 5.41 5.14 48,990 5,180 0.7
29/06/2020
5.18
 641,350 5.00 5.22 4.97 10,040 170 0.1
26/06/2020
5.00
 503,790 5.00 5.18 5.00 10,040 170 0.1
25/06/2020
5.00
 695,260 4.69 5.00 4.60 120 750 -0.0
24/06/2020
4.69
 281,100 4.69 4.77 4.67 300 110 0.0
23/06/2020
4.69
 456,500 4.51 4.74 4.48 0 60 -0.0
22/06/2020
4.51
 166,310 4.49 4.56 4.42 500 100 0.0
19/06/2020
4.49
 77,380 4.37 4.55 4.40 0 100 -0.0
18/06/2020
4.37
 149,940 4.28 4.46 4.25 650 1,400 -0.0
17/06/2020
4.28
 131,310 4.23 4.35 4.21 0 910 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |