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
(2026-05-19) 		3.20 13.38% 19,281,200 45,919 0
22.80
27.15
27.15
2 tháng
(2026-04-20) 		2.57 10.49% 29,539,700 215,688 0
22.80
27.15
27.15
3 tháng
(2026-03-20) 		5.03 22.77% 50,753,700 662,612 12.7
21.36
27.15
27.15
6 tháng
(2025-12-22) 		-3.45 -11.28% 127,273,400 83,912 -5.3
21.36
30.81
27.15
12 tháng
(2025-06-23) 		-5.41 -16.64% 591,540,700 -6,306,024 -287.3
21.36
39.33
27.15
24 tháng
(2024-06-28) 		-5.32 -16.41% 1,235,198,700 -11,664,120 -490.8
21.36
41.38
27.15
36 tháng
(2023-07-04) 		9.81 56.72% 1,711,526,800 -1,353,944 -1.8
17.01
41.38
27.15
60 tháng
(2021-07-14) 		14.52 115.41% 2,220,262,300 5,621,793 377.7
6.71
41.38
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/12/2018
4.34
 44,820 4.43 4.53 4.34 60 0 0.0
17/12/2018
4.43
 34,660 4.72 4.72 4.43 70 4,010 -0.1
14/12/2018
4.72
 12,470 4.70 4.72 4.64 0 1,990 -0.0
13/12/2018
4.70
 33,850 4.67 4.75 4.59 500 0 0.0
12/12/2018
4.67
 7,060 4.62 4.67 4.59 500 0 0.0
11/12/2018
4.62
 30,220 4.75 4.75 4.62 1,500 0 0.0
10/12/2018
4.75
 13,110 4.83 4.83 4.70 0 1,000 -0.0
07/12/2018
4.83
 26,860 4.67 4.83 4.62 2,000 1,990 0.0
06/12/2018
4.67
 57,270 4.75 4.75 4.48 720 1,990 -0.0
05/12/2018
4.75
 68,840 4.78 4.78 4.70 1,000 2,000 -0.0
04/12/2018
4.78
 40,390 4.81 4.81 4.72 0 0 0
03/12/2018
4.81
 37,430 4.75 5.00 4.70 500 2,000 -0.0
30/11/2018
4.75
 71,590 4.75 4.89 4.64 3,000 0 0.1
29/11/2018
4.75
 121,230 4.94 5.00 4.75 1,000 0 0.0
28/11/2018
4.94
 163,740 5.16 5.21 4.81 2,000 0 0.0
27/11/2018
5.16
 68,140 5.24 5.25 5.13 1,500 0 0.0
26/11/2018
5.24
 134,400 5.19 5.32 5.16 2,300 1,980 0.0
23/11/2018
5.19
 250,870 5.01 5.23 5.04 4,000 200 0.1
22/11/2018
5.01
 72,350 5.10 5.10 4.95 0 0 0
21/11/2018
5.10
 201,470 4.87 5.19 4.87 2,100 0 0.0
20/11/2018
4.87
 198,970 4.56 4.87 4.53 6,300 9,700 -0.1
19/11/2018
4.56
 47,980 4.56 4.59 4.53 1,000 0 0.0
16/11/2018
4.56
 22,940 4.53 4.59 4.51 1,000 0 0.0
15/11/2018
4.53
 24,430 4.51 4.53 4.48 600 0 0.0
14/11/2018
4.51
 15,910 4.56 4.56 4.48 1,500 0 0.0
13/11/2018
4.56
 32,030 4.48 4.59 4.47 1,580 0 0.0
12/11/2018
4.48
 14,780 4.59 4.59 4.43 600 0 0.0
09/11/2018
4.59
 14,940 4.62 4.62 4.53 1,500 0 0.0
08/11/2018
4.62
 23,490 4.62 4.64 4.53 2,010 0 0.0
07/11/2018
4.62
 9,430 4.62 4.64 4.62 0 0 0
06/11/2018
4.62
 27,670 4.62 4.66 4.59 500 0 0.0
05/11/2018
4.62
 20,280 4.68 4.68 4.53 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |