CTCP Chứng khoán FPT (fts)

27.45
0.15
(0.55%)
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)
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
16/07/2019
4.45
 38,210 4.45 4.49 4.42 0 0 0
15/07/2019
4.45
 6,770 4.49 4.49 4.45 5,300 0 0.1
12/07/2019
4.49
 15,680 4.47 4.49 4.42 0 0 0
11/07/2019
4.47
 1,950 4.45 4.63 4.45 0 0 0
10/07/2019
4.45
 5,390 4.49 4.56 4.45 0 0 0
09/07/2019
4.49
 10,410 4.50 4.56 4.45 30 0 0.0
08/07/2019
4.50
 14,730 4.63 4.63 4.50 0 5,280 -0.1
05/07/2019
4.63
 25,990 4.49 4.63 4.49 4,320 210 0.1
04/07/2019
4.49
 16,600 4.44 4.50 4.44 8,190 0 0.1
03/07/2019
4.44
 19,890 4.42 4.45 4.35 8,050 0 0.1
02/07/2019
4.42
 4,650 4.42 4.42 4.35 0 0 0
01/07/2019
4.42
 26,030 4.38 4.47 4.31 0 7,230 -0.1
28/06/2019
4.38
 7,560 4.49 4.52 4.35 0 2,100 -0.0
27/06/2019
4.49
 6,820 4.52 4.52 4.35 200 0 0.0
26/06/2019
4.52
 5,040 4.52 4.52 4.45 0 0 0
25/06/2019
4.52
 3,980 4.49 4.52 4.45 0 0 0
24/06/2019
4.49
 9,750 4.52 4.52 4.49 3,210 0 0.0
21/06/2019
4.52
 18,740 4.52 4.52 4.44 0 14,700 -0.2
20/06/2019
4.52
 46,080 4.52 4.63 4.44 0 29,200 -0.4
19/06/2019
4.52
 40,900 4.49 4.66 4.40 8,800 35,100 -0.3
18/06/2019
4.49
 29,340 4.49 4.80 4.49 0 1,000 -0.0
17/06/2019
4.49
 34,220 4.66 4.66 4.49 2,000 6,000 -0.1
14/06/2019
4.66
 17,020 4.66 4.68 4.64 0 0 0
13/06/2019
4.66
 8,860 4.66 4.66 4.64 0 0 0
12/06/2019
4.66
 13,910 4.68 4.69 4.66 0 0 0
11/06/2019
4.68
 6,000 4.68 4.75 4.66 0 0 0
10/06/2019
4.68
 12,350 4.66 4.76 4.66 0 0 0
07/06/2019
4.66
 8,350 4.73 4.73 4.66 0 0 0
06/06/2019
4.73
 2,310 4.73 4.75 4.63 0 0 0
05/06/2019
4.73
 5,740 4.68 4.78 4.69 0 0 0
04/06/2019
4.68
 1,760 4.61 4.76 4.61 0 0 0
03/06/2019
4.61
 9,300 4.76 4.76 4.56 500 4,100 -0.0
31/05/2019
4.76
 18,320 4.83 4.83 4.76 6,000 0 0.1
30/05/2019
4.83
 12,530 4.80 4.85 4.78 0 0 0
29/05/2019
4.80
 30,140 4.76 4.94 4.80 0 0 0
28/05/2019
4.76
 72,300 4.99 4.99 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |