CTCP Chứng khoán FPT (fts)

28
0.55
(2%)
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2020
4.45
 518,020 4.35 4.64 4.38 0 3,000 -0.0
10/03/2020
4.35
 30,620 4.31 4.38 4.07 0 500 -0.0
09/03/2020
4.31
 194,280 4.63 4.63 4.31 0 530 -0.0
06/03/2020
4.63
 60,830 4.69 4.73 4.59 0 0 0
05/03/2020
4.69
 120,260 4.66 4.85 4.59 0 0 0
04/03/2020
4.66
 99,690 4.63 4.69 4.56 0 1,600 -0.0
03/03/2020
4.63
 273,600 4.40 4.69 4.44 0 0 0
02/03/2020
4.40
 31,130 4.35 4.52 4.35 0 50 -0.0
28/02/2020
4.35
 62,830 4.35 4.35 4.26 0 0 0
27/02/2020
4.35
 29,710 4.40 4.44 4.35 0 0 0
26/02/2020
4.40
 780 4.40 4.45 4.40 0 0 0
25/02/2020
4.40
 22,670 4.31 4.42 4.28 250 2,100 -0.0
24/02/2020
4.31
 52,020 4.44 4.44 4.26 0 0 0
21/02/2020
4.44
 46,690 4.47 4.52 4.40 0 7,790 -0.1
20/02/2020
4.47
 48,150 4.45 4.56 4.38 0 0 0
19/02/2020
4.45
 47,740 4.33 4.52 4.33 0 0 0
18/02/2020
4.33
 111,600 4.59 4.59 4.33 0 0 0
17/02/2020
4.59
 64,410 4.66 4.76 4.59 5,000 0 0.1
14/02/2020
4.66
 144,900 4.63 4.76 4.59 4,410 0 0.1
13/02/2020
4.63
 158,500 4.45 4.63 4.45 0 200 -0.0
12/02/2020
4.45
 141,240 4.31 4.54 4.35 0 0 0
11/02/2020
4.31
 204,440 4.25 4.44 4.28 0 60,000 -0.8
10/02/2020
4.25
 184,530 4.18 4.30 4.12 0 155,000 -1.9
07/02/2020
4.18
 78,760 4.18 4.18 4.07 0 55,620 -0.7
06/02/2020
4.18
 46,000 4.18 4.26 4.11 0 23,650 -0.3
05/02/2020
4.18
 69,780 4.18 4.18 4.11 0 35,850 -0.4
04/02/2020
4.18
 99,350 4.26 4.28 4.06 0 38,580 -0.5
03/02/2020
4.26
 81,900 4.18 4.31 3.90 0 570 -0.0
31/01/2020
4.18
 69,610 4.45 4.49 4.18 120 13,380 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |