CTCP Chứng khoán FPT (fts)

21
0.40
(1.94%)
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
(2026-08-19) 		-0.90 -4.19% 16,681,500 -150,700 -0.4
20.10
32.30
21
2 tháng
(2026-07-20) 		-1.95 -8.65% 42,506,800 -357,900 -5.4
20.10
32.30
21
3 tháng
(2026-06-22) 		-5.95 -22.41% 80,418,700 -1,123,100 -27.1
20.10
32.30
21
6 tháng
(2026-03-23) 		-0.76 -3.56% 138,310,000 -58,200 -0.5
17.93
32.30
21
12 tháng
(2025-09-23) 		-11.86 -36.55% 314,801,900 -1,038,000 -31.5
17.93
33.09
21
24 tháng
(2024-09-30) 		-16.22 -44.06% 1,175,948,500 -12,585,557 -669.3
16.09
41.38
21
36 tháng
(2023-10-04) 		-4.32 -17.33% 1,718,874,100 -3,991,855 -256.8
11.40
47.47
21
60 tháng
(2021-10-14) 		-4.09 -16.56% 2,312,866,400 7,930,292 327.7
6.71
47.47
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |