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)
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
23/05/2019
4.49
 32,250 4.46 4.49 4.42 0 0 0
22/05/2019
4.46
 27,110 4.49 4.51 4.46 0 0 0
21/05/2019
4.49
 46,850 4.51 4.51 4.46 300 0 0.0
20/05/2019
4.51
 29,280 4.51 4.51 4.49 0 0 0
17/05/2019
4.51
 6,400 4.49 4.51 4.46 0 0 0
16/05/2019
4.49
 18,740 4.51 4.59 4.48 0 8,060 -0.1
15/05/2019
4.51
 6,480 4.51 4.54 4.49 0 0 0
14/05/2019
4.51
 35,750 4.49 4.56 4.46 0 22,550 -0.3
13/05/2019
4.49
 18,660 4.49 4.51 4.49 0 0 0
10/05/2019
4.49
 35,800 4.59 4.59 4.49 0 0 0
09/05/2019
4.59
 23,040 4.59 4.59 4.53 0 0 0
08/05/2019
4.59
 18,230 4.62 4.66 4.49 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
4.62
 30,930 4.53 4.77 4.62 140 0 0.0
06/05/2019
4.53
 103,120 4.62 4.62 4.53 0 300 -0.0
03/05/2019
4.62
 29,410 4.63 4.64 4.62 1,000 0 0.0
02/05/2019
4.63
 38,370 4.66 4.67 4.62 0 0 0
26/04/2019
4.66
 96,470 4.53 4.70 4.56 0 2,000 -0.0
25/04/2019
4.53
 20,070 4.53 4.56 4.51 0 0 0
24/04/2019
4.53
 34,820 4.55 4.56 4.53 0 0 0
23/04/2019
4.55
 10,910 4.56 4.56 4.53 0 0 0
22/04/2019
4.56
 30,030 4.56 4.56 4.51 800 0 0.0
19/04/2019
4.56
 4,840 4.56 4.56 4.51 0 1,030 -0.0
18/04/2019
4.56
 13,390 4.57 4.57 4.51 0 0 0
17/04/2019
4.57
 8,540 4.57 4.59 4.55 0 0 0
16/04/2019
4.57
 11,650 4.60 4.62 4.53 6,580 0 0.1
12/04/2019
4.60
 49,330 4.52 4.62 4.49 0 0 0
11/04/2019
4.52
 16,020 4.52 4.57 4.51 0 0 0
10/04/2019
4.52
 49,860 4.56 4.59 4.52 0 0 0
09/04/2019
4.56
 10,980 4.53 4.56 4.53 1,000 0 0.0
08/04/2019
4.53
 8,200 4.59 4.60 4.53 300 0 0.0
05/04/2019
4.59
 23,200 4.51 4.59 4.51 0 0 0
04/04/2019
4.51
 175,560 4.53 4.56 4.51 490 159,250 -2.6
03/04/2019
4.53
 49,750 4.57 4.60 4.52 2,600 40,360 -0.6

Chính sách bảo mật | Điều khoản sử dụng |