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)
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
16/01/2020
3.39
 22,880 3.40 3.42 3.37 0 9,000 -0.1
15/01/2020
3.40
 42,120 3.40 3.42 3.39 0 25,030 -0.3
14/01/2020
3.40
 39,670 3.43 3.46 3.40 0 27,510 -0.3
13/01/2020
3.43
 6,290 3.48 3.48 3.43 0 5,970 -0.1
10/01/2020
3.48
 26,040 3.45 3.54 3.39 10 12,950 -0.1
09/01/2020
3.45
 13,670 3.46 3.48 3.45 20 12,810 -0.1
08/01/2020
3.46
 47,420 3.57 3.57 3.39 0 10,110 -0.1
07/01/2020
3.57
 2,000 3.52 3.57 3.52 0 0 0
06/01/2020
3.52
 20,860 3.59 3.63 3.52 0 14,330 -0.2
03/01/2020
3.59
 18,090 3.56 3.60 3.56 0 150 -0.0
02/01/2020
3.56
 7,730 3.54 3.60 3.54 0 970 -0.0
31/12/2019
3.54
 16,770 3.57 3.60 3.51 0 660 -0.0
30/12/2019
3.57
 10,090 3.59 3.62 3.57 4,150 1,000 0.0
27/12/2019
3.59
 8,560 3.59 3.60 3.54 170 2,510 -0.0
26/12/2019
3.59
 7,440 3.60 3.62 3.56 0 0 0
25/12/2019
3.60
 7,450 3.63 3.63 3.57 20 3,000 -0.0
24/12/2019
3.63
 3,020 3.68 3.68 3.60 100 0 0.0
23/12/2019
3.68
 890 3.66 3.68 3.66 110 480 -0.0
20/12/2019
3.66
 10,730 3.69 3.69 3.60 0 20 -0.0
19/12/2019
3.69
 14,750 3.76 3.76 3.69 0 750 -0.0
18/12/2019
3.76
 8,530 3.76 3.82 3.69 0 0 0
17/12/2019
3.76
 19,650 3.72 3.76 3.71 0 0 0
16/12/2019
3.72
 7,320 3.79 3.82 3.69 1,710 0 0.0
13/12/2019
3.79
 8,070 3.82 3.82 3.76 750 0 0.0
12/12/2019
3.82
 21,820 3.83 3.83 3.69 7,300 1,000 0.1
11/12/2019
3.83
 63,530 3.83 3.85 3.69 0 470 -0.0
10/12/2019
3.83
 16,530 3.85 3.86 3.77 0 1,000 -0.0
09/12/2019
3.85
 2,660 3.85 3.85 3.79 0 390 -0.0
06/12/2019
3.85
 25,480 3.71 3.85 3.71 1,650 6,610 -0.1
05/12/2019
3.71
 9,970 3.83 3.83 3.69 770 3,500 -0.0
04/12/2019
3.83
 4,450 3.85 3.85 3.76 0 950 -0.0
03/12/2019
3.85
 7,410 3.79 3.92 3.76 0 3,470 -0.0
02/12/2019
3.79
 45,730 4.00 4.00 3.79 0 350 -0.0
29/11/2019
4.00
 122,840 3.88 4.02 3.85 32,760 0 0.4
28/11/2019
3.88
 61,020 3.88 3.94 3.82 19,000 0 0.2
27/11/2019
3.88
 63,250 4.02 4.02 3.85 48,200 1,980 0.6
26/11/2019
4.02
 35,190 3.79 4.05 3.72 23,900 0 0.3
25/11/2019
3.79
 40,980 3.82 3.82 3.69 0 0 0
22/11/2019
3.82
 42,500 3.92 4.00 3.79 700 170 0.0
21/11/2019
3.92
 121,970 3.69 3.94 3.69 10,520 0 0.1
20/11/2019
3.69
 345,270 3.46 3.69 3.48 0 0 0
19/11/2019
3.46
 50,100 3.48 3.49 3.46 0 0 0
18/11/2019
3.48
 34,890 3.48 3.51 3.46 0 0 0
15/11/2019
3.48
 11,340 3.48 3.51 3.48 600 0 0.0
14/11/2019
3.48
 46,680 3.51 3.52 3.48 0 0 0
13/11/2019
3.51
 75,440 3.46 3.52 3.48 3,500 10,000 -0.1
12/11/2019
3.46
 71,260 3.46 3.49 3.46 0 0 0
11/11/2019
3.46
 127,810 3.48 3.49 3.45 0 0 0
08/11/2019
3.48
 52,410 3.46 3.48 3.45 0 0 0
07/11/2019
3.46
 25,810 3.46 3.46 3.43 0 0 0
06/11/2019
3.46
 66,530 3.45 3.49 3.43 0 4,000 -0.0
05/11/2019
3.45
 23,990 3.46 3.46 3.43 0 0 0
04/11/2019
3.46
 60,740 3.46 3.51 3.43 0 0 0
01/11/2019
3.46
 25,800 3.49 3.49 3.46 0 0 0
31/10/2019
3.49
 33,700 3.51 3.52 3.46 0 4,000 -0.0
30/10/2019
3.51
 32,300 3.52 3.52 3.48 10 0 0.0
29/10/2019
3.52
 22,530 3.51 3.52 3.48 0 0 0
28/10/2019
3.51
 6,310 3.51 3.54 3.46 0 0 0
25/10/2019
3.51
 56,870 3.52 3.52 3.42 2,100 0 0.0
24/10/2019
3.52
 14,160 3.54 3.54 3.48 0 0 0
23/10/2019
3.54
 19,260 3.48 3.54 3.48 0 0 0
22/10/2019
3.48
 20,140 3.42 3.48 3.42 0 0 0
21/10/2019
3.42
 43,190 3.49 3.49 3.42 0 2,000 -0.0
18/10/2019
3.49
 25,470 3.52 3.54 3.48 300 2,420 -0.0
17/10/2019
3.52
 41,000 3.56 3.60 3.52 1,000 0 0.0
16/10/2019
3.56
 42,730 3.62 3.63 3.54 0 0 0
15/10/2019
3.62
 23,100 3.66 3.66 3.60 0 0 0
14/10/2019
3.66
 100,770 3.66 3.69 3.60 1,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |