CTCP Chứng khoán FPT (fts)

32.45
0.20
(0.62%)
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
(2025-12-29) 		-2.05 -5.98% 32,399,700 108,500 2.8
31.80
34.55
32.25
2 tháng
(2025-11-28) 		-0.15 -0.46% 57,745,000 425,400 13.4
31.80
34.55
32.25
3 tháng
(2025-10-29) 		-2.50 -7.19% 85,415,300 -359,900 -14.4
31.80
35.90
32.25
6 tháng
(2025-07-31) 		-8.75 -21.34% 312,138,100 -5,201,400 -219.0
31.80
42.80
32.25
12 tháng
(2025-02-03) 		-4.55 -12.36% 835,790,000 -13,163,258 -545.0
31.80
46.40
32.25
24 tháng
(2024-02-07) 		1.32 4.28% 1,339,482,900 -9,832,788 -347.5
30.77
46.40
32.25
36 tháng
(2023-02-13) 		22.32 224.78% 1,806,562,400 -1,102,565 10.0
9.93
46.40
32.25
60 tháng
(2021-02-22) 		25.69 391.71% 2,203,832,100 4,926,781 364.3
6.52
46.40
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/05/2019
4.99
 2,190 4.95 5.00 4.97 0 0 0
24/05/2019
4.95
 27,210 5.04 5.04 4.95 100 0 0.0
23/05/2019
5.04
 32,250 5.00 5.04 4.95 0 0 0
22/05/2019
5.00
 27,110 5.04 5.06 5.00 0 0 0
21/05/2019
5.04
 46,850 5.06 5.06 5.00 300 0 0.0
20/05/2019
5.06
 29,280 5.06 5.06 5.04 0 0 0
17/05/2019
5.06
 6,400 5.04 5.06 5.00 0 0 0
16/05/2019
5.04
 18,740 5.06 5.14 5.02 0 8,060 -0.1
15/05/2019
5.06
 6,480 5.06 5.09 5.04 0 0 0
14/05/2019
5.06
 35,750 5.04 5.11 5.00 0 22,550 -0.3
13/05/2019
5.04
 18,660 5.04 5.06 5.04 0 0 0
10/05/2019
5.04
 35,800 5.14 5.14 5.04 0 0 0
09/05/2019
5.14
 23,040 5.14 5.14 5.07 0 0 0
08/05/2019
5.14
 18,230 5.18 5.23 5.04 0 0 0
07/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/05/2019
5.18
 30,930 5.08 5.35 5.18 140 0 0.0
06/05/2019
5.08
 103,120 5.17 5.17 5.08 0 300 -0.0
03/05/2019
5.17
 29,410 5.19 5.21 5.17 1,000 0 0.0
02/05/2019
5.19
 38,370 5.22 5.24 5.17 0 0 0
26/04/2019
5.22
 96,470 5.08 5.27 5.11 0 2,000 -0.0
25/04/2019
5.08
 20,070 5.08 5.11 5.05 0 0 0
24/04/2019
5.08
 34,820 5.10 5.11 5.08 0 0 0
23/04/2019
5.10
 10,910 5.11 5.11 5.08 0 0 0
22/04/2019
5.11
 30,030 5.11 5.11 5.05 800 0 0.0
19/04/2019
5.11
 4,840 5.11 5.11 5.05 0 1,030 -0.0
18/04/2019
5.11
 13,390 5.13 5.13 5.05 0 0 0
17/04/2019
5.13
 8,540 5.13 5.14 5.10 0 0 0
16/04/2019
5.13
 11,650 5.16 5.17 5.08 6,580 0 0.1
12/04/2019
5.16
 49,330 5.07 5.17 5.04 0 0 0
11/04/2019
5.07
 16,020 5.07 5.13 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |