CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-04) 		-3.35 -9.33% 21,520,300 -393,000 -13.8
32.20
35.90
33
2 tháng
(2025-10-06) 		-4.55 -12.26% 65,272,100 -499,700 -19.0
31.95
37.10
33
3 tháng
(2025-09-05) 		-6.30 -16.22% 108,005,900 -666,800 -27.2
31.95
38.85
33
6 tháng
(2025-06-09) 		-3.30 -9.21% 477,406,400 -6,865,436 -298.2
31.95
44.10
33
12 tháng
(2024-12-09) 		-6.94 -17.58% 826,653,100 -14,335,739 -592.4
31.86
46.40
33
24 tháng
(2023-12-15) 		5.53 20.48% 1,332,768,900 -7,524,056 -239.6
27.02
46.40
33
36 tháng
(2022-12-20) 		21.43 192.68% 1,794,959,500 -583,803 15.3
9.79
46.40
33
60 tháng
(2020-12-30) 		26.31 421.41% 2,177,692,300 5,027,251 361.1
5.85
46.40
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
4.05
 74,440 4.05 4.16 4.02 0 31,560 -0.5
02/05/2018
4.05
 34,890 4.16 4.16 4.05 0 2,000 -0.0
27/04/2018
4.16
 42,240 4.05 4.28 3.99 0 0 0
26/04/2018
4.05
 75,990 4.21 4.49 4.02 0 2,670 -0.0
24/04/2018
4.21
 90,870 4.29 4.29 4.16 0 54,140 -0.9
23/04/2018
4.29
 130,610 4.34 4.34 4.16 0 1,200 -0.0
20/04/2018
4.34
 24,190 4.42 4.42 4.32 0 1,200 -0.0
19/04/2018
4.42
 98,900 4.49 4.49 4.32 2,000 1,200 0.0
18/04/2018
4.49
 58,590 4.53 4.53 4.44 0 1,200 -0.0
17/04/2018
4.53
 48,300 4.48 4.56 4.40 1,800 7,200 -0.1
16/04/2018
4.48
 66,580 4.37 4.48 4.32 7,000 8,130 -0.0
13/04/2018
4.37
 120,000 4.45 4.50 4.37 0 1,200 -0.0
12/04/2018
4.45
 65,160 4.48 4.48 4.30 6,030 1,200 0.1
11/04/2018
4.48
 204,410 4.48 4.60 4.45 7,170 32,430 -0.4
10/04/2018
4.48
 131,310 4.56 4.61 4.45 1,000 13,480 -0.2
09/04/2018
4.56
 341,650 4.29 4.58 4.29 1,270 11,200 -0.2
06/04/2018
4.29
 97,860 4.20 4.29 4.16 1,500 0 0.0
05/04/2018
4.20
 50,800 4.18 4.21 4.13 1,000 1,000 0
04/04/2018
4.18
 53,460 4.12 4.18 4.16 0 0 0
03/04/2018
4.12
 80,750 4.13 4.16 4.10 0 1,200 -0.0
02/04/2018
4.13
 52,160 4.13 4.16 4.13 3,000 0 0.0
30/03/2018
4.13
 40,910 4.14 4.14 4.06 0 1,200 -0.0
29/03/2018
4.14
 12,490 4.17 4.21 4.08 0 1,200 -0.0
28/03/2018
4.17
 110,780 4.09 4.17 4.02 790 1,200 -0.0
27/03/2018
4.09
 123,620 4.08 4.29 4.08 0 1,200 -0.0
26/03/2018
4.08
 67,730 4.05 4.10 4.05 4,800 1,200 0.1
23/03/2018
4.05
 145,450 4.24 4.24 4.02 17,000 3,440 0.2
22/03/2018
4.24
 41,720 4.29 4.29 4.16 1,000 2,100 -0.0
21/03/2018
4.29
 24,560 4.32 4.33 4.28 0 2,200 -0.0
20/03/2018
4.32
 46,400 4.29 4.33 4.25 1,000 16,170 -0.2
19/03/2018
4.29
 43,760 4.29 4.29 4.24 15,510 0 0.2
16/03/2018
4.29
 171,470 4.16 4.33 4.14 5,410 12,300 -0.1
15/03/2018
4.16
 52,840 4.20 4.20 4.14 0 2,800 -0.0
14/03/2018
4.20
 35,720 4.20 4.20 4.13 0 600 -0.0
13/03/2018
4.20
 53,900 4.20 4.20 4.08 0 5,060 -0.1
12/03/2018
4.20
 35,070 4.24 4.24 4.13 0 8,060 -0.1
09/03/2018
4.24
 77,790 4.10 4.29 4.14 0 2,000 -0.0
08/03/2018
4.10
 151,100 4.05 4.10 4.05 0 200 -0.0
07/03/2018
4.05
 291,000 3.97 4.06 3.94 0 21,500 -0.3
06/03/2018
3.97
 134,520 3.95 3.97 3.89 2,000 95,010 -1.4
05/03/2018
3.95
 184,670 3.91 3.97 3.91 0 2,000 -0.0
02/03/2018
3.91
 70,370 3.91 3.91 3.86 0 0 0
01/03/2018
3.91
 13,160 3.97 3.97 3.91 0 0 0
28/02/2018
3.97
 163,570 3.86 3.97 3.85 37,800 0 0.5
27/02/2018
3.86
 34,610 3.97 3.97 3.86 0 0 0
26/02/2018
3.97
 28,270 3.89 3.99 3.89 0 0 0
23/02/2018
3.89
 33,800 3.83 3.89 3.81 1,420 2,450 -0.0
22/02/2018
3.83
 13,020 3.89 3.89 3.83 0 0 0
21/02/2018
3.89
 20,980 3.90 3.99 3.81 1,000 0 0.0
13/02/2018
3.90
 20,250 3.69 3.94 3.65 0 440 -0.0
12/02/2018
3.69
 26,020 3.59 3.83 3.66 6,300 560 0.1
09/02/2018
3.59
 62,000 3.83 3.83 3.57 4,000 0 0.1
08/02/2018
3.83
 6,860 3.75 3.83 3.67 3,000 0 0.0
07/02/2018
3.75
 48,040 3.97 3.97 3.75 1,540 0 0.0
06/02/2018
3.97
 166,170 3.71 3.97 3.46 0 0 0
05/02/2018
3.71
 207,550 3.94 3.94 3.71 9,500 0 0.1
02/02/2018
3.94
 37,840 3.99 3.99 3.87 0 0 0
01/02/2018
3.99
 41,560 3.90 4.01 3.81 10 0 0.0
31/01/2018
3.90
 43,640 3.90 4.02 3.90 3,000 3,000 -0.0
30/01/2018
3.90
 120,750 3.99 3.99 3.90 11,060 0 0.2
29/01/2018
3.99
 88,040 4.08 4.10 3.97 0 0 0
26/01/2018
4.08
 53,210 4.05 4.09 4.02 0 10 -0.0
25/01/2018
4.05
 77,410 4.01 4.08 3.97 0 0 0
22/01/2018
4.01
 34,420 4.02 4.05 3.97 0 0 0
19/01/2018
4.02
 45,230 4.02 4.13 4.02 5,000 0 0.1
18/01/2018
4.02
 70,810 4.10 4.10 3.91 0 0 0
17/01/2018
4.10
 404,050 3.83 4.10 3.77 0 200 -0.0
16/01/2018
3.83
 163,970 3.78 3.83 3.70 0 0 0
15/01/2018
3.78
 51,270 3.85 3.85 3.73 0 0 0
12/01/2018
3.85
 43,370 3.83 3.89 3.78 900 0 0.0
11/01/2018
3.83
 67,240 3.87 4.02 3.78 1,400 350 0.0
10/01/2018
3.87
 488,910 3.63 3.87 3.70 1,600 51,970 -0.7
09/01/2018
3.63
 202,260 3.40 3.63 3.40 0 10,460 -0.1
08/01/2018
3.40
 34,160 3.34 3.40 3.27 2,050 5,000 -0.0
05/01/2018
3.34
 61,400 3.42 3.43 3.34 5,000 0 0.1
04/01/2018
3.42
 90,470 3.38 3.49 3.35 0 0 0
03/01/2018
3.38
 132,100 3.28 3.39 3.26 18,500 0 0.2
02/01/2018
3.28
 55,830 3.32 3.32 3.28 3,100 0 0.0
29/12/2017
3.32
 93,640 3.24 3.35 3.24 30,300 0 0.4
28/12/2017
3.24
 42,450 3.22 3.24 3.16 9,260 0 0.1
27/12/2017
3.22
 32,690 3.23 3.23 3.20 4,600 0 0.1
26/12/2017
3.23
 25,530 3.24 3.26 3.22 0 0 0
25/12/2017
3.24
 14,880 3.24 3.30 3.16 560 0 0.0
22/12/2017
3.24
 34,210 3.24 3.27 3.23 0 0 0
21/12/2017
3.24
 60,620 3.24 3.28 3.24 46,970 0 0.6
20/12/2017
3.24
 39,640 3.22 3.24 3.19 10,000 0 0.1
19/12/2017
3.22
 88,420 3.28 3.28 3.20 2,730 0 0.0
18/12/2017
3.28
 61,500 3.26 3.30 3.26 4,920 0 0.1
15/12/2017
3.26
 120,460 3.19 3.34 3.16 11,440 10,000 0.0
14/12/2017
3.19
 312,110 3.06 3.26 3.06 106,700 21,570 1.0
13/12/2017
3.06
 134,370 3.06 3.07 3.00 0 0 0
12/12/2017
3.06
 154,840 3.06 3.08 2.98 10,000 0 0.1
11/12/2017
3.06
 99,630 3.08 3.08 3.03 0 0 0
08/12/2017
3.08
 44,160 3.10 3.14 3.08 0 0 0
07/12/2017
3.10
 172,300 3.11 3.11 3.08 2,600 0 0.0
06/12/2017
3.11
 31,560 3.11 3.12 3.08 0 1,600 -0.0
05/12/2017
3.11
 49,840 3.12 3.16 3.08 20 0 0.0
04/12/2017
3.12
 244,540 3.06 3.16 3.06 7,270 0 0.1
01/12/2017
3.06
 39,270 3.04 3.08 3.04 0 0 0
30/11/2017
3.04
 29,760 3.04 3.08 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |