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% 34,733,700 -601,890 0
20.10
28.35
22.10
2 tháng
(2026-06-05) 		-1.70 -7.14% 70,486,600 -839,197 0
20.10
28.35
22.10
3 tháng
(2026-05-06) 		-1.85 -7.71% 84,077,600 -974,082 0
20.10
28.35
22.10
6 tháng
(2026-02-05) 		-6.97 -23.99% 138,700,600 -1,040,452 -1.3
20.10
29.61
22.10
12 tháng
(2025-08-11) 		-15.18 -40.72% 413,134,000 -5,595,152 -193.0
20.10
37.95
22.10
24 tháng
(2024-08-14) 		-9.92 -30.98% 1,218,458,600 -12,863,324 -487.3
20.10
41.38
22.10
36 tháng
(2023-08-21) 		4.86 28.22% 1,719,363,500 -2,792,808 -9.0
17.24
41.38
22.10
60 tháng
(2021-08-30) 		-0.14 -0.64% 2,254,545,800 4,326,229 374.5
6.71
41.38
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/08/2019
3.89
 21,660 3.89 3.92 3.85 6,500 0 0.1
26/08/2019
3.89
 59,760 3.92 3.92 3.85 1,000 0 0.0
23/08/2019
3.92
 25,360 3.91 3.99 3.88 5,120 2,000 0.0
22/08/2019
3.91
 47,260 3.94 3.96 3.89 5,010 1,000 0.1
21/08/2019
3.94
 25,890 3.97 3.99 3.91 0 350 -0.0
20/08/2019
3.97
 16,180 3.99 4.00 3.94 0 0 0
19/08/2019
3.99
 32,120 4.03 4.03 3.94 0 0 0
16/08/2019
4.03
 80,150 3.97 4.16 3.88 0 8,680 -0.1
15/08/2019
3.97
 10,850 3.94 3.97 3.91 0 0 0
14/08/2019
3.94
 19,230 3.94 3.99 3.91 0 0 0
13/08/2019
3.94
 25,000 4.03 4.03 3.94 0 0 0
12/08/2019
4.03
 59,470 3.97 4.03 3.97 0 5,000 -0.1
09/08/2019
3.97
 38,190 3.91 4.06 3.94 0 0 0
08/08/2019
3.91
 43,150 3.85 3.91 3.85 10,000 0 0.1
07/08/2019
3.85
 57,590 3.85 4.11 3.85 0 3,500 -0.0
06/08/2019
3.85
 36,540 3.86 3.86 3.82 0 7,800 -0.1
05/08/2019
3.86
 36,300 3.88 3.88 3.82 0 5,000 -0.1
02/08/2019
3.88
 45,210 3.85 3.88 3.82 0 5,700 -0.1
01/08/2019
3.85
 27,070 3.86 3.91 3.83 0 8,000 -0.1
31/07/2019
3.86
 32,010 3.85 3.88 3.82 0 900 -0.0
30/07/2019
3.85
 86,090 3.91 3.94 3.85 9,100 0 0.1
29/07/2019
3.91
 28,740 3.94 3.99 3.91 0 1,860 -0.0
26/07/2019
3.94
 54,920 3.99 4.00 3.94 0 0 0
25/07/2019
3.99
 45,490 3.96 4.00 3.91 0 0 0
24/07/2019
3.96
 88,460 4.19 4.19 3.96 0 0 0
23/07/2019
4.19
 55,300 4.23 4.28 4.13 0 8,000 -0.1
22/07/2019
4.23
 56,430 4.25 4.40 4.16 2,000 2,200 -0.0
19/07/2019
4.25
 281,320 4.00 4.26 4.00 3,000 0 0.0
18/07/2019
4.00
 21,250 4.06 4.11 4.00 70 0 0.0
17/07/2019
4.06
 49,180 3.97 4.06 3.94 11,000 0 0.1
16/07/2019
3.97
 38,210 3.97 4.00 3.94 0 0 0
15/07/2019
3.97
 6,770 4.00 4.00 3.97 5,300 0 0.1
12/07/2019
4.00
 15,680 3.99 4.00 3.94 0 0 0
11/07/2019
3.99
 1,950 3.97 4.13 3.97 0 0 0
10/07/2019
3.97
 5,390 4.00 4.06 3.97 0 0 0
09/07/2019
4.00
 10,410 4.02 4.06 3.97 30 0 0.0
08/07/2019
4.02
 14,730 4.13 4.13 4.02 0 5,280 -0.1
05/07/2019
4.13
 25,990 4.00 4.13 4.00 4,320 210 0.1
04/07/2019
4.00
 16,600 3.96 4.02 3.96 8,190 0 0.1
03/07/2019
3.96
 19,890 3.94 3.97 3.88 8,050 0 0.1
02/07/2019
3.94
 4,650 3.94 3.94 3.88 0 0 0
01/07/2019
3.94
 26,030 3.91 3.99 3.85 0 7,230 -0.1
28/06/2019
3.91
 7,560 4.00 4.03 3.88 0 2,100 -0.0
27/06/2019
4.00
 6,820 4.03 4.03 3.88 200 0 0.0
26/06/2019
4.03
 5,040 4.03 4.03 3.97 0 0 0
25/06/2019
4.03
 3,980 4.00 4.03 3.97 0 0 0
24/06/2019
4.00
 9,750 4.03 4.03 4.00 3,210 0 0.0
21/06/2019
4.03
 18,740 4.03 4.03 3.96 0 14,700 -0.2
20/06/2019
4.03
 46,080 4.03 4.13 3.96 0 29,200 -0.4
19/06/2019
4.03
 40,900 4.00 4.16 3.92 8,800 35,100 -0.3
18/06/2019
4.00
 29,340 4.00 4.28 4.00 0 1,000 -0.0
17/06/2019
4.00
 34,220 4.16 4.16 4.00 2,000 6,000 -0.1
14/06/2019
4.16
 17,020 4.16 4.17 4.14 0 0 0
13/06/2019
4.16
 8,860 4.16 4.16 4.14 0 0 0
12/06/2019
4.16
 13,910 4.17 4.19 4.16 0 0 0
11/06/2019
4.17
 6,000 4.17 4.23 4.16 0 0 0
10/06/2019
4.17
 12,350 4.16 4.25 4.16 0 0 0
07/06/2019
4.16
 8,350 4.22 4.22 4.16 0 0 0
06/06/2019
4.22
 2,310 4.22 4.23 4.13 0 0 0
05/06/2019
4.22
 5,740 4.17 4.26 4.19 0 0 0
04/06/2019
4.17
 1,760 4.11 4.25 4.11 0 0 0
03/06/2019
4.11
 9,300 4.25 4.25 4.06 500 4,100 -0.0
31/05/2019
4.25
 18,320 4.31 4.31 4.25 6,000 0 0.1
30/05/2019
4.31
 12,530 4.28 4.33 4.26 0 0 0
29/05/2019
4.28
 30,140 4.25 4.40 4.28 0 0 0
28/05/2019
4.25
 72,300 4.45 4.45 4.25 0 0 0
27/05/2019
4.45
 2,190 4.42 4.46 4.43 0 0 0
24/05/2019
4.42
 27,210 4.49 4.49 4.42 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |