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)
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
02/11/2018
4.68
 60,420 4.43 4.72 4.43 3,000 0 0.1
01/11/2018
4.43
 19,200 4.40 4.45 4.41 2,000 0 0.0
31/10/2018
4.40
 69,280 4.38 4.47 4.38 0 0 0
30/10/2018
4.38
 58,740 4.37 4.41 4.30 0 1,900 -0.0
29/10/2018
4.37
 20,290 4.43 4.43 4.34 0 10 -0.0
26/10/2018
4.43
 15,500 4.40 4.47 4.37 0 1,130 -0.0
25/10/2018
4.40
 95,880 4.48 4.48 4.29 0 0 0
24/10/2018
4.48
 38,360 4.48 4.48 4.38 3,000 0 0.0
23/10/2018
4.48
 32,600 4.48 4.48 4.34 0 0 0
22/10/2018
4.48
 26,180 4.41 4.51 4.43 0 0 0
19/10/2018
4.41
 10,130 4.48 4.48 4.40 500 100 0.0
18/10/2018
4.48
 31,300 4.59 4.59 4.47 0 1,500 -0.0
17/10/2018
4.59
 38,290 4.49 4.62 4.48 8,000 2,320 0.1
16/10/2018
4.49
 61,950 4.25 4.53 4.29 30,000 0 0.5
15/10/2018
4.25
 128,490 4.43 4.43 4.22 0 0 0
12/10/2018
4.43
 105,520 4.37 4.45 4.32 21,750 0 0.3
11/10/2018
4.37
 159,400 4.48 4.48 4.21 50,000 10 0.8
10/10/2018
4.48
 37,770 4.62 4.62 4.45 0 0 0
09/10/2018
4.62
 54,010 4.45 4.62 4.43 0 0 0
08/10/2018
4.45
 53,660 4.51 4.51 4.37 100 0 0.0
05/10/2018
4.51
 102,360 4.59 4.60 4.51 280 0 0.0
04/10/2018
4.59
 76,920 4.53 4.59 4.53 0 150 -0.0
03/10/2018
4.53
 46,510 4.56 4.62 4.51 100 0 0.0
02/10/2018
4.56
 109,610 4.53 4.67 4.43 1,710 5,500 -0.1
01/10/2018
4.53
 119,100 4.56 4.59 4.37 0 0 0
28/09/2018
4.56
 150,130 4.67 4.67 4.48 2,190 0 0.0
27/09/2018
4.67
 272,170 4.43 4.72 4.56 3,000 1,200 0.0
26/09/2018
4.43
 307,400 4.14 4.43 4.15 35,000 7,470 0.4
25/09/2018
4.14
 122,490 3.98 4.15 4.06 0 0 0
24/09/2018
3.98
 214,120 3.72 3.98 3.72 0 0 0
21/09/2018
3.72
 74,110 3.66 3.80 3.68 2,000 0 0.0
20/09/2018
3.66
 20,090 3.71 3.71 3.66 0 0 0
19/09/2018
3.71
 67,730 3.64 3.73 3.61 0 0 0
18/09/2018
3.64
 17,510 3.61 3.64 3.56 0 0 0
17/09/2018
3.61
 11,590 3.58 3.61 3.56 2,000 0 0.0
14/09/2018
3.58
 15,260 3.56 3.62 3.56 0 500 -0.0
13/09/2018
3.56
 14,310 3.56 3.57 3.56 0 0 0
12/09/2018
3.56
 3,540 3.58 3.61 3.56 2,000 0 0.0
11/09/2018
3.58
 2,280 3.54 3.60 3.56 40 0 0.0
10/09/2018
3.54
 10,920 3.56 3.60 3.54 0 0 0
07/09/2018
3.56
 11,800 3.54 3.57 3.56 0 0 0
06/09/2018
3.54
 28,440 3.53 3.58 3.53 0 0 0
05/09/2018
3.53
 37,010 3.56 3.56 3.53 0 4,300 -0.1
04/09/2018
3.56
 17,280 3.58 3.58 3.56 100 0 0.0
31/08/2018
3.58
 24,870 3.57 3.60 3.56 0 0 0
30/08/2018
3.57
 9,030 3.56 3.57 3.54 0 930 -0.0
29/08/2018
3.56
 3,080 3.56 3.56 3.56 0 0 0
28/08/2018
3.56
 9,940 3.58 3.58 3.56 0 0 0
27/08/2018
3.58
 8,410 3.56 3.60 3.54 0 0 0
24/08/2018
3.56
 7,850 3.60 3.60 3.56 0 1,100 -0.0
23/08/2018
3.60
 3,090 3.60 3.60 3.54 0 0 0
22/08/2018
3.60
 21,090 3.56 3.60 3.56 6,000 0 0.1
21/08/2018
3.56
 1,770 3.58 3.58 3.56 0 0 0
20/08/2018
3.58
 9,080 3.60 3.61 3.53 0 0 0
17/08/2018
3.60
 6,410 3.61 3.61 3.53 0 0 0
16/08/2018
3.61
 1,240 3.58 3.61 3.54 0 0 0
15/08/2018
3.58
 41,320 3.53 3.66 3.53 4,000 0 0.1
14/08/2018
3.53
 21,770 3.56 3.56 3.53 0 0 0
13/08/2018
3.56
 4,370 3.56 3.56 3.53 0 0 0
10/08/2018
3.56
 48,590 3.56 3.57 3.53 0 0 0
09/08/2018
3.56
 42,320 3.54 3.57 3.53 0 0 0
08/08/2018
3.54
 10,510 3.56 3.56 3.54 0 0 0
07/08/2018
3.56
 37,340 3.57 3.58 3.53 2,360 0 0.0
06/08/2018
3.57
 35,550 3.56 3.57 3.53 0 0 0
03/08/2018
3.56
 2,480 3.65 3.65 3.56 0 0 0
02/08/2018
3.65
 4,100 3.65 3.65 3.53 0 0 0
01/08/2018
3.65
 39,820 3.72 3.72 3.53 0 0 0
31/07/2018
3.72
 2,180 3.75 3.80 3.61 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |