CTCP Chứng khoán FPT (fts)

27.10
-0.05
(-0.18%)
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
(2026-05-19) 		3.20 13.38% 19,281,200 45,919 0
22.80
27.15
27.15
2 tháng
(2026-04-20) 		2.57 10.49% 29,539,700 215,688 0
22.80
27.15
27.15
3 tháng
(2026-03-20) 		5.03 22.77% 50,753,700 662,612 12.7
21.36
27.15
27.15
6 tháng
(2025-12-22) 		-3.45 -11.28% 127,273,400 83,912 -5.3
21.36
30.81
27.15
12 tháng
(2025-06-23) 		-5.41 -16.64% 591,540,700 -6,306,024 -287.3
21.36
39.33
27.15
24 tháng
(2024-06-28) 		-5.32 -16.41% 1,235,198,700 -11,664,120 -490.8
21.36
41.38
27.15
36 tháng
(2023-07-04) 		9.81 56.72% 1,711,526,800 -1,353,944 -1.8
17.01
41.38
27.15
60 tháng
(2021-07-14) 		14.52 115.41% 2,220,262,300 5,621,793 377.7
6.71
41.38
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2018
3.75
 58,220 3.53 3.75 3.53 0 0 0
27/07/2018
3.53
 10,410 3.62 3.62 3.47 1,000 0 0.0
26/07/2018
3.62
 40,300 3.56 3.62 3.47 7,500 0 0.1
25/07/2018
3.56
 4,100 3.58 3.58 3.56 0 0 0
24/07/2018
3.58
 9,480 3.61 3.61 3.53 0 0 0
23/07/2018
3.61
 27,790 3.62 3.69 3.58 0 0 0
20/07/2018
3.62
 25,720 3.60 3.62 3.58 0 0 0
19/07/2018
3.60
 4,830 3.66 3.66 3.60 10 0 0.0
18/07/2018
3.66
 7,280 3.64 3.75 3.61 2,000 0 0.0
17/07/2018
3.64
 14,130 3.58 3.64 3.53 0 0 0
16/07/2018
3.58
 1,780 3.60 3.60 3.57 0 0 0
13/07/2018
3.60
 6,230 3.60 3.61 3.52 0 0 0
12/07/2018
3.60
 4,790 3.58 3.60 3.53 2,980 0 0.0
11/07/2018
3.58
 8,840 3.61 3.61 3.50 3,400 4,280 -0.0
10/07/2018
3.61
 14,480 3.66 3.66 3.53 1,440 0 0.0
09/07/2018
3.66
 15,790 3.60 3.66 3.53 1,980 0 0.0
06/07/2018
3.60
 16,970 3.56 3.60 3.53 1,250 0 0.0
05/07/2018
3.56
 23,790 3.58 3.60 3.47 1,980 1,000 0.0
04/07/2018
3.58
 23,320 3.54 3.58 3.53 1,980 100 0.0
03/07/2018
3.54
 43,440 3.58 3.72 3.54 6,380 2,900 0.0
02/07/2018
3.58
 135,840 3.80 3.80 3.54 77,580 240 1.0
29/06/2018
3.80
 46,270 3.75 3.80 3.62 2,070 0 0.0
28/06/2018
3.75
 20,600 3.66 3.75 3.53 1,950 230 0.0
27/06/2018
3.66
 7,300 3.66 3.66 3.61 0 30 -0.0
26/06/2018
3.66
 11,520 3.62 3.66 3.56 0 40 -0.0
25/06/2018
3.62
 3,700 3.58 3.75 3.58 0 770 -0.0
22/06/2018
3.58
 2,790 3.57 3.64 3.50 0 20 -0.0
21/06/2018
3.57
 4,960 3.58 3.66 3.57 0 0 0
20/06/2018
3.58
 7,700 3.62 3.66 3.53 0 0 0
19/06/2018
3.62
 49,240 3.62 3.75 3.43 4,000 16,740 -0.2
18/06/2018
3.62
 6,750 3.69 3.69 3.62 0 0 0
15/06/2018
3.69
 4,110 3.81 3.81 3.66 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |