CTCP Chứng khoán FPT (fts)

22.10
0
(0%)
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) 		-5.50 -20.45% 33,644,400 -579,946 0
20.10
28.35
22.10
2 tháng
(2026-06-04) 		-2.70 -11.20% 69,847,700 -769,236 0
20.10
28.35
22.10
3 tháng
(2026-05-05) 		-1.92 -8.24% 83,500,500 -904,100 0
20.10
28.35
22.10
6 tháng
(2026-02-04) 		-8.21 -27.73% 138,627,400 -1,030,608 -1.7
20.10
29.61
22.10
12 tháng
(2025-08-08) 		-15.88 -42.60% 419,547,600 -5,866,708 -205.6
20.10
37.95
22.10
24 tháng
(2024-08-13) 		-11.14 -34.23% 1,220,172,900 -12,765,480 -484.3
20.10
41.38
22.10
36 tháng
(2023-08-21) 		4.16 24.16% 1,718,274,200 -2,770,864 -9.0
17.24
41.38
22.10
60 tháng
(2021-08-30) 		-0.84 -3.79% 2,253,456,500 4,348,173 374.5
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)
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
02/04/2019
4.57
 61,950 4.56 4.62 4.51 2,910 39,390 -0.6
01/04/2019
4.56
 84,320 4.64 4.64 4.56 2,670 26,520 -0.4
29/03/2019
4.64
 9,560 4.64 4.64 4.57 2,040 3,500 -0.0
28/03/2019
4.64
 6,630 4.56 4.64 4.56 0 0 0
27/03/2019
4.56
 7,620 4.56 4.62 4.56 0 0 0
26/03/2019
4.56
 36,220 4.56 4.60 4.56 0 0 0
25/03/2019
4.56
 35,590 4.62 4.62 4.55 0 330 -0.0
22/03/2019
4.62
 61,940 4.64 4.64 4.59 0 0 0
21/03/2019
4.64
 31,050 4.67 4.70 4.62 100 0 0.0
20/03/2019
4.67
 14,850 4.63 4.67 4.63 2,810 0 0.0
19/03/2019
4.63
 17,340 4.74 4.74 4.63 300 0 0.0
18/03/2019
4.74
 128,570 4.59 4.76 4.59 101,210 0 1.8
15/03/2019
4.59
 48,940 4.75 4.75 4.56 0 0 0
14/03/2019
4.75
 20,470 4.75 4.82 4.67 0 30 -0.0
13/03/2019
4.75
 61,480 4.68 4.83 4.70 20 0 0.0
12/03/2019
4.68
 63,840 4.67 4.72 4.64 1,800 2,800 -0.0
11/03/2019
4.67
 38,900 4.67 4.67 4.59 3,200 7,000 -0.1
08/03/2019
4.67
 96,430 4.62 4.75 4.53 0 800 -0.0
07/03/2019
4.62
 63,960 4.62 4.67 4.62 10 4,600 -0.1
06/03/2019
4.62
 63,550 4.56 4.62 4.53 0 0 0
05/03/2019
4.56
 59,700 4.57 4.60 4.56 0 12,870 -0.2
04/03/2019
4.57
 77,460 4.59 4.63 4.55 0 22,120 -0.4
01/03/2019
4.59
 20,050 4.52 4.59 4.52 0 0 0
28/02/2019
4.52
 29,760 4.60 4.62 4.51 0 0 0
27/02/2019
4.60
 67,180 4.56 4.60 4.51 100 0 0.0
26/02/2019
4.56
 23,370 4.56 4.59 4.53 50 0 0.0
25/02/2019
4.56
 47,750 4.57 4.63 4.53 0 0 0
22/02/2019
4.57
 18,560 4.62 4.62 4.55 1,900 0 0.0
21/02/2019
4.62
 4,650 4.59 4.62 4.62 0 0 0
20/02/2019
4.59
 13,170 4.55 4.63 4.51 280 0 0.0
19/02/2019
4.55
 17,830 4.64 4.64 4.52 220 1,780 -0.0
18/02/2019
4.64
 14,220 4.66 4.66 4.56 250 7,010 -0.1
15/02/2019
4.66
 13,270 4.71 4.71 4.64 250 0 0.0
14/02/2019
4.71
 13,730 4.72 4.72 4.63 6,030 0 0.1
13/02/2019
4.72
 202,410 4.64 4.72 4.34 102,910 0 1.8
12/02/2019
4.64
 30,450 4.64 4.64 4.59 17,720 0 0.3
11/02/2019
4.64
 10,450 4.64 4.74 4.56 7,820 0 0.1
01/02/2019
4.64
 39,530 4.47 4.64 4.47 11,930 0 0.2
31/01/2019
4.47
 49,280 4.53 4.57 4.47 36,850 0 0.6
30/01/2019
4.53
 37,250 4.45 4.57 4.43 21,930 0 0.4
29/01/2019
4.45
 35,820 4.45 4.48 4.32 14,210 0 0.2
28/01/2019
4.45
 10,210 4.44 4.48 4.41 0 0 0
25/01/2019
4.44
 21,530 4.47 4.47 4.43 0 2,970 -0.0
24/01/2019
4.47
 24,260 4.47 4.52 4.47 0 0 0
23/01/2019
4.47
 17,960 4.43 4.59 4.43 0 0 0
22/01/2019
4.43
 47,540 4.45 4.63 4.41 2,000 0 0.0
21/01/2019
4.45
 65,630 4.45 4.66 4.43 0 0 0
18/01/2019
4.45
 7,980 4.56 4.56 4.45 410 0 0.0
17/01/2019
4.56
 7,810 4.62 4.72 4.40 330 200 0.0
16/01/2019
4.62
 2,100 4.57 4.64 4.56 170 0 0.0
15/01/2019
4.57
 75,140 4.47 4.67 4.47 0 0 0
14/01/2019
4.47
 3,240 4.40 4.48 4.47 2,100 0 0.0
11/01/2019
4.40
 4,130 4.40 4.47 4.40 0 0 0
10/01/2019
4.40
 510 4.44 4.56 4.40 0 0 0
09/01/2019
4.44
 17,080 4.36 4.48 4.36 500 0 0.0
08/01/2019
4.36
 24,200 4.43 4.52 4.34 1,830 0 0.0
07/01/2019
4.43
 35,090 4.43 4.52 4.40 0 0 0
04/01/2019
4.43
 7,540 4.48 4.48 4.34 0 0 0
03/01/2019
4.48
 4,290 4.48 4.48 4.38 0 0 0
02/01/2019
4.48
 48,760 4.81 4.81 4.48 400 0 0.0
28/12/2018
4.81
 84,630 4.56 4.81 4.44 80,000 0 1.4
27/12/2018
4.56
 67,190 4.37 4.56 4.37 25,190 0 0.4
26/12/2018
4.37
 8,860 4.45 4.48 4.37 0 0 0
25/12/2018
4.45
 29,640 4.48 4.48 4.34 0 0 0
24/12/2018
4.48
 11,140 4.62 4.74 4.48 0 0 0
21/12/2018
4.62
 11,230 4.62 4.62 4.48 0 0 0
20/12/2018
4.62
 50,300 4.48 4.62 4.40 0 0 0
19/12/2018
4.48
 12,250 4.34 4.59 4.37 0 6,570 -0.1

Chính sách bảo mật | Điều khoản sử dụng |