CTCP Chứng khoán FPT (fts)

27.45
0.15
(0.55%)
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2025
34.40
 1,972,900 34.75 34.80 34.35 281,900 74,500 7.2
15/10/2025
34.75
 2,128,400 35.30 35.40 34.60 75,200 92,100 -0.6
14/10/2025
35.30
 2,677,000 35.80 36.30 35.10 205,400 61,500 5.2
13/10/2025
35.55
 1,734,800 35.90 35.90 35.30 66,500 172,200 -3.8
10/10/2025
36.05
 1,297,300 36.05 36.40 35.90 44,500 43,600 0.0
09/10/2025
35.85
 1,132,900 36.05 36.35 35.75 0 0 0
08/10/2025
36.10
 1,497,300 36.95 36.95 36 134,400 273,700 -5.1
07/10/2025
36.10
 1,738,700 37.45 37.45 36 2,500 45,800 -1.6
06/10/2025
37.10
 3,064,100 35.30 37.15 35.20 85,600 138,000 -2.0
03/10/2025
35
 2,588,800 34.60 35.45 33.75 581,800 43,800 18.3
02/10/2025
34.60
 1,566,800 35.30 35.55 34.50 17,300 29,300 -0.4
01/10/2025
35.30
 2,109,100 35.95 36 35.20 81,600 91,300 -0.4
30/09/2025
35.95
 1,777,700 36.35 36.65 35.30 40,400 29,400 0.4
29/09/2025
36.25
 1,176,900 36.60 36.85 36.20 700 104,400 -3.8
26/09/2025
36.55
 1,117,100 36.55 37.35 36.50 17,900 32,800 -0.6
25/09/2025
36.70
 977,100 37.20 37.20 36.70 5,900 31,600 -1.0
24/09/2025
36.95
 1,165,700 36.40 36.95 36.05 37,900 94,600 -2.1
23/09/2025
36.40
 736,000 36.60 36.80 36.35 131,000 42,700 3.2
22/09/2025
36.20
 1,759,000 37.20 37.40 36.20 1,400 58,500 -2.1
19/09/2025
37.10
 1,350,800 37.75 37.80 37.10 131,800 277,100 -5.3
18/09/2025
37.40
 1,386,200 37.85 38.10 37.20 1,100 45,200 -1.7
17/09/2025
37.80
 2,420,800 37.80 38.60 37.65 83,900 9,500 2.8
16/09/2025
37.65
 1,996,500 38.30 38.70 37.60 5,100 94,800 -3.4
15/09/2025
37.90
 1,819,300 37.80 38 37.55 46,500 28,700 0.7
12/09/2025
37.30
 1,715,100 37.30 37.55 37.25 8,500 69,900 -2.3
11/09/2025
37.15
 3,400,800 37.65 37.65 36.05 67,000 43,300 0.8
10/09/2025
37.65
 1,905,800 38.25 38.25 37.15 900 129,300 -4.9
09/09/2025
37.80
 2,746,000 37.50 37.80 37.10 41,700 153,400 -4.2
08/09/2025
37.50
 4,231,200 38.60 39.10 37.50 11,600 32,900 -0.8
05/09/2025
38.85
 4,787,100 40.40 40.80 38.50 101,200 139,800 -1.6
04/09/2025
40.05
 3,157,500 40.35 40.40 39.85 127,100 52,000 3.0
03/09/2025
40.10
 2,958,400 40.30 40.50 39.70 100 33,100 -1.3
29/08/2025
40.05
 6,224,100 39.50 41.20 39.45 110,000 83,300 1.0
28/08/2025
39.30
 2,709,900 38.80 39.35 38.75 23,400 53,300 0
27/08/2025
38.75
 3,184,500 39.05 39.60 38.35 11,400 80,200 -2.7
26/08/2025
38.70
 3,909,700 37.05 38.95 37.05 82,100 92,700 -0.3
25/08/2025
37.10
 3,744,300 38.50 38.90 37.10 19,300 34,500 -0.6
22/08/2025
38
 6,860,800 40 40.05 37.80 83,000 84,800 -0.2
21/08/2025
40.35
 5,138,800 40.60 41.30 40.25 65,800 233,400 -6.8
20/08/2025
40.20
 6,767,000 40.90 41.60 39 5,800 129,600 -5.1
19/08/2025
40.80
 7,358,900 40.70 41.40 40.40 48,300 326,700 -11.4
18/08/2025
40.60
 5,162,800 41.20 41.60 40.55 2,900 276,800 -11.2
15/08/2025
41.20
 9,416,700 42.90 42.90 40.85 226,800 348,200 -5.4
14/08/2025
42.55
 10,692,000 42.95 44.45 42.45 386,300 1,016,500 -27.1
13/08/2025
42.45
 12,271,400 41.80 42.60 40.80 251,400 685,900 -18.1
12/08/2025
41.60
 7,668,500 41.90 42.95 41.35 316,500 1,357,500 -43.5
11/08/2025
41.80
 7,643,800 42 42.55 41.45 483,500 1,555,700 -44.6
08/08/2025
41.80
 7,502,900 43 43.55 41.40 117,400 410,900 -12.6
07/08/2025
42.80
 8,720,300 41.85 43.50 41.60 305,000 51,500 10.7
06/08/2025
41.30
 3,941,500 41.35 41.35 40.75 26,500 47,500 -0.9
05/08/2025
40.75
 10,941,900 41.60 42.90 38.30 428,400 431,400 -0.4
04/08/2025
41.15
 3,225,900 40.80 41.20 40.35 22,800 218,600 -8.0
01/08/2025
40.85
 4,071,300 40.60 42.05 40.10 17,200 303,500 -11.7
31/07/2025
41
 5,620,000 41.15 41.50 39.90 64,400 184,200 -4.9
30/07/2025
40.85
 7,531,500 41.10 41.70 39.90 523,500 1,105,800 -24.2
29/07/2025
41.05
 12,863,400 45.10 45.10 41.05 293,200 221,200 2.7
28/07/2025
44.10
 9,578,100 42.90 44.50 42.80 106,800 520,400 -18.1
25/07/2025
41.80
 10,113,200 40.75 42.40 40.60 1,112,000 684,500 17.4
24/07/2025
40.50
 5,562,900 41.30 41.35 40.20 182,200 1,254,300 -43.6
23/07/2025
41.05
 7,994,200 41 41.95 40.65 382,300 73,200 12.7
22/07/2025
40.70
 5,181,600 39.90 41 39.65 279,200 600 11.1
21/07/2025
40
 8,279,500 41.10 41.40 40 56,400 65,300 -0.4
18/07/2025
41.10
 7,398,200 40.95 42.15 40.90 44,300 127,500 -3.5
17/07/2025
41.15
 5,613,600 41.80 42.30 41 400 192,400 -8.0
16/07/2025
41.55
 8,081,700 41.15 42.05 40.75 70,700 410,600 -14.1
15/07/2025
41.15
 9,185,300 42 43.25 41.10 126,900 1,600 5.3
14/07/2025
41.80
 6,489,700 41.05 43.10 40.05 220,700 38,800 7.5
11/07/2025
40.90
 10,693,000 40.05 41.75 39.35 571,000 115,144 0
10/07/2025
40.05
 5,679,100 40.60 40.65 39.95 23,600 62,192 0
09/07/2025
40.50
 8,445,800 40.05 41.50 40 200 173,000 0
08/07/2025
40
 6,611,900 40.25 40.95 39.90 42,400 1,105,300 -43.0
07/07/2025
39.90
 5,115,700 39.75 40.20 39.40 24,700 550,800 -20.9
04/07/2025
39.40
 5,099,100 40.20 40.50 39.20 121,200 34,400 3.4
03/07/2025
39.80
 8,379,500 39.90 40.95 38.90 488,700 447,700 1.2
02/07/2025
39.85
 11,671,700 37.30 39.85 37.20 1,222,400 92,000 43.4
01/07/2025
37.25
 2,712,000 37.80 37.80 37.10 1,400 16,300 -0.6
30/06/2025
37.70
 3,702,900 37.85 38.50 37.65 351,000 2,300 13.3
27/06/2025
37.20
 3,023,200 37.25 37.65 36.90 73,500 189,800 -4.3
26/06/2025
37
 3,773,600 37.55 37.75 36.95 0 26,500 -1.0
25/06/2025
37.60
 4,108,700 37.60 38.40 37.25 75,800 201,100 -4.7
24/06/2025
37.55
 8,474,700 36.95 38.30 36.80 133,600 3,700 4.8
23/06/2025
36.45
 2,186,100 36.25 36.45 36 22,900 97,000 -2.7
20/06/2025
36.80
 4,318,300 36.60 37.50 36.60 409,900 141,600 9.9
19/06/2025
36.35
 1,458,200 36.30 36.45 36.05 4,500 29,100 -0.9
18/06/2025
36.35
 2,909,500 36.20 36.85 36.05 95,400 19,400 2.8
17/06/2025
36.20
 1,977,100 36.90 36.90 36 1,100 56,800 -2.0
16/06/2025
36.40
 2,178,200 35.35 36.40 35.20 500 55,400 -2.0
13/06/2025
35.55
 5,465,400 36 36.25 35 72,000 49,700 0.8
12/06/2025
36.60
 2,186,200 36.40 37 36.35 22,300 163,900 -5.2
11/06/2025
36.20
 1,737,400 36.05 36.25 35.85 9,300 59,600 -1.8
10/06/2025
35.95
 2,097,900 36 36.55 35.85 34,300 146,600 -4.1
09/06/2025
35.85
 2,629,500 36.10 36.65 35.85 86,600 83,600 0.1
06/06/2025
36.10
 4,101,900 36.95 37.30 36 168,500 293,100 -4.7
05/06/2025
36.90
 3,724,700 37.60 37.90 36.85 33,100 426,700 -14.7
04/06/2025
37.55
 4,456,800 38.30 38.35 37.25 900 637,900 -24.0
03/06/2025
38.20
 6,687,400 38.60 39.40 38 86,000 159,100 -2.8
02/06/2025
37.60
 3,420,400 36.50 37.70 36.50 303,300 267,400 1.4
30/05/2025
36.50
 6,852,700 36.30 38.30 36.10 1,306,100 671,600 23.8
29/05/2025
36.30
 3,365,800 37.45 37.45 36.20 16,700 313,300 -10.9
28/05/2025
37
 5,160,200 37.05 37.80 36.60 186,300 4,700 6.8

Chính sách bảo mật | Điều khoản sử dụng |