CTCP Chứng khoán FPT (fts)

32.45
0.20
(0.62%)
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
(2025-12-29) 		-2.05 -5.98% 32,399,700 108,500 2.8
31.80
34.55
32.25
2 tháng
(2025-11-28) 		-0.15 -0.46% 57,745,000 425,400 13.4
31.80
34.55
32.25
3 tháng
(2025-10-29) 		-2.50 -7.19% 85,415,300 -359,900 -14.4
31.80
35.90
32.25
6 tháng
(2025-07-31) 		-8.75 -21.34% 312,138,100 -5,201,400 -219.0
31.80
42.80
32.25
12 tháng
(2025-02-03) 		-4.55 -12.36% 835,790,000 -13,163,258 -545.0
31.80
46.40
32.25
24 tháng
(2024-02-07) 		1.32 4.28% 1,339,482,900 -9,832,788 -347.5
30.77
46.40
32.25
36 tháng
(2023-02-13) 		22.32 224.78% 1,806,562,400 -1,102,565 10.0
9.93
46.40
32.25
60 tháng
(2021-02-22) 		25.69 391.71% 2,203,832,100 4,926,781 364.3
6.52
46.40
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2018
4.02
 2,790 4.00 4.08 3.93 0 20 -0.0
21/06/2018
4.00
 4,960 4.02 4.11 4.00 0 0 0
20/06/2018
4.02
 7,700 4.06 4.11 3.96 0 0 0
19/06/2018
4.06
 49,240 4.06 4.20 3.85 4,000 16,740 -0.2
18/06/2018
4.06
 6,750 4.14 4.14 4.06 0 0 0
15/06/2018
4.14
 4,110 4.28 4.28 4.11 0 200 -0.0
14/06/2018
4.28
 196,970 4.09 4.35 4.06 0 0 0
13/06/2018
4.09
 2,970 4.03 4.11 4.08 1,500 0 0.0
12/06/2018
4.03
 59,560 4.12 4.12 4.02 4,440 0 0.1
11/06/2018
4.12
 8,350 4.15 4.20 4.12 0 30 -0.0
08/06/2018
4.15
 5,260 4.15 4.26 4.14 1,510 0 0.0
07/06/2018
4.15
 20,090 4.25 4.25 4.11 2,260 0 0.0
06/06/2018
4.25
 4,480 4.32 4.32 4.14 0 0 0
05/06/2018
4.32
 7,310 4.35 4.35 4.12 0 0 0
04/06/2018
4.35
 143,150 4.11 4.38 3.99 4,800 10 0.1
01/06/2018
4.11
 30,140 4.19 4.19 4.11 0 0 0
31/05/2018
4.19
 17,320 4.12 4.19 4.12 0 0 0
30/05/2018
4.12
 3,890 4.11 4.20 4.06 0 0 0
29/05/2018
4.11
 33,510 3.93 4.11 3.96 500 0 0.0
28/05/2018
3.93
 61,190 4.14 4.14 3.93 0 10 -0.0
25/05/2018
4.14
 45,740 4.17 4.19 4.11 0 0 0
24/05/2018
4.17
 27,960 4.26 4.26 4.17 0 0 0
23/05/2018
4.26
 9,080 4.23 4.32 4.17 0 10 -0.0
22/05/2018
4.23
 63,580 4.38 4.38 4.23 0 1,500 -0.0
21/05/2018
4.38
 4,450 4.38 4.38 4.38 0 0 0
18/05/2018
4.38
 28,630 4.44 4.44 4.35 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/05/2018
4.44
 24,520 4.30 4.60 4.35 3,500 0 0.1
16/05/2018
4.30
 25,760 4.32 4.34 4.30 0 0 0
15/05/2018
4.32
 27,120 4.25 4.36 4.29 0 0 0
14/05/2018
4.25
 9,340 4.16 4.26 4.18 980 10 0.0
11/05/2018
4.16
 10,220 4.16 4.18 4.16 1,000 0 0.0
10/05/2018
4.16
 18,710 4.16 4.24 4.16 3,500 0 0.1
09/05/2018
4.16
 9,310 4.16 4.17 4.13 4,010 1,200 0.0
08/05/2018
4.16
 58,650 4.18 4.18 4.13 0 51,000 -0.8
07/05/2018
4.18
 22,750 4.13 4.24 4.16 1,000 0 0.0
04/05/2018
4.13
 20,460 4.05 4.14 4.08 0 1,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |