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)
02/08/2018
4.09
 4,100 4.09 4.09 3.96 0 0 0
01/08/2018
4.09
 39,820 4.17 4.17 3.96 0 0 0
31/07/2018
4.17
 2,180 4.20 4.26 4.05 0 10 -0.0
30/07/2018
4.20
 58,220 3.96 4.20 3.96 0 0 0
27/07/2018
3.96
 10,410 4.06 4.06 3.90 1,000 0 0.0
26/07/2018
4.06
 40,300 3.99 4.06 3.90 7,500 0 0.1
25/07/2018
3.99
 4,100 4.02 4.02 3.99 0 0 0
24/07/2018
4.02
 9,480 4.05 4.05 3.96 0 0 0
23/07/2018
4.05
 27,790 4.06 4.14 4.02 0 0 0
20/07/2018
4.06
 25,720 4.03 4.06 4.02 0 0 0
19/07/2018
4.03
 4,830 4.11 4.11 4.03 10 0 0.0
18/07/2018
4.11
 7,280 4.08 4.20 4.05 2,000 0 0.0
17/07/2018
4.08
 14,130 4.02 4.08 3.96 0 0 0
16/07/2018
4.02
 1,780 4.03 4.03 4.00 0 0 0
13/07/2018
4.03
 6,230 4.03 4.05 3.94 0 0 0
12/07/2018
4.03
 4,790 4.02 4.03 3.96 2,980 0 0.0
11/07/2018
4.02
 8,840 4.05 4.05 3.93 3,400 4,280 -0.0
10/07/2018
4.05
 14,480 4.11 4.11 3.96 1,440 0 0.0
09/07/2018
4.11
 15,790 4.03 4.11 3.96 1,980 0 0.0
06/07/2018
4.03
 16,970 3.99 4.03 3.96 1,250 0 0.0
05/07/2018
3.99
 23,790 4.02 4.03 3.90 1,980 1,000 0.0
04/07/2018
4.02
 23,320 3.97 4.02 3.96 1,980 100 0.0
03/07/2018
3.97
 43,440 4.02 4.17 3.97 6,380 2,900 0.0
02/07/2018
4.02
 135,840 4.26 4.26 3.97 77,580 240 1.0
29/06/2018
4.26
 46,270 4.20 4.26 4.06 2,070 0 0.0
28/06/2018
4.20
 20,600 4.11 4.20 3.96 1,950 230 0.0
27/06/2018
4.11
 7,300 4.11 4.11 4.05 0 30 -0.0
26/06/2018
4.11
 11,520 4.06 4.11 3.99 0 40 -0.0
25/06/2018
4.06
 3,700 4.02 4.20 4.02 0 770 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |