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)
16/01/2020
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
11/10/2019
3.66
 8,300 3.69 3.72 3.65 0 0 0
10/10/2019
3.69
 32,630 3.71 3.71 3.66 0 0 0
09/10/2019
3.71
 24,040 3.71 3.71 3.66 0 0 0
08/10/2019
3.71
 90,370 3.72 3.74 3.62 300 0 0.0
07/10/2019
3.72
 43,930 3.76 3.79 3.69 300 0 0.0
04/10/2019
3.76
 21,280 3.77 3.79 3.72 0 0 0
03/10/2019
3.77
 17,920 3.74 3.79 3.74 0 0 0
02/10/2019
3.74
 211,410 3.82 3.82 3.74 0 134,390 -1.6
01/10/2019
3.82
 29,460 3.85 3.85 3.79 0 0 0
30/09/2019
3.85
 10,880 3.85 3.89 3.83 0 0 0
27/09/2019
3.85
 24,140 3.88 3.88 3.79 0 3,200 -0.0
26/09/2019
3.88
 39,470 3.79 3.88 3.79 0 950 -0.0
25/09/2019
3.79
 4,910 3.79 3.79 3.76 0 0 0
24/09/2019
3.79
 3,930 3.77 3.80 3.79 0 0 0
23/09/2019
3.77
 8,960 3.82 3.82 3.77 0 0 0
20/09/2019
3.82
 29,210 3.83 3.83 3.77 1,000 0 0.0
19/09/2019
3.83
 10,080 3.83 3.83 3.79 0 0 0
18/09/2019
3.83
 2,020 3.82 3.83 3.79 0 0 0
17/09/2019
3.82
 15,360 3.80 3.82 3.79 100 0 0.0
16/09/2019
3.80
 9,060 3.82 3.83 3.74 0 0 0
13/09/2019
3.82
 33,860 3.82 3.85 3.79 0 0 0
12/09/2019
3.82
 29,440 3.80 3.85 3.76 0 0 0
11/09/2019
3.80
 26,940 3.79 3.82 3.76 300 0 0.0
10/09/2019
3.79
 23,810 3.88 3.88 3.79 0 2,000 -0.0
09/09/2019
3.88
 27,150 3.88 3.88 3.82 0 100 -0.0
06/09/2019
3.88
 41,420 3.86 3.89 3.83 10,300 0 0.1
05/09/2019
3.86
 8,380 3.88 3.89 3.83 300 0 0.0
04/09/2019
3.88
 25,250 3.89 3.89 3.83 4,500 670 0.0
03/09/2019
3.89
 32,340 3.89 3.89 3.85 0 0 0
30/08/2019
3.89
 19,230 3.89 3.96 3.88 6,500 330 0.1
29/08/2019
3.89
 14,350 3.88 3.94 3.86 6,060 0 0.1
28/08/2019
3.88
 24,860 3.89 3.96 3.88 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |