CTCP Chứng khoán FPT (fts)

22.15
0.05
(0.23%)
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)
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
14/06/2018
3.81
 196,970 3.65 3.88 3.62 0 0 0
13/06/2018
3.65
 2,970 3.60 3.66 3.64 1,500 0 0.0
12/06/2018
3.60
 59,560 3.68 3.68 3.58 4,440 0 0.1
11/06/2018
3.68
 8,350 3.71 3.75 3.68 0 30 -0.0
08/06/2018
3.71
 5,260 3.71 3.80 3.69 1,510 0 0.0
07/06/2018
3.71
 20,090 3.79 3.79 3.66 2,260 0 0.0
06/06/2018
3.79
 4,480 3.85 3.85 3.69 0 0 0
05/06/2018
3.85
 7,310 3.88 3.88 3.68 0 0 0
04/06/2018
3.88
 143,150 3.66 3.91 3.56 4,800 10 0.1
01/06/2018
3.66
 30,140 3.73 3.73 3.66 0 0 0
31/05/2018
3.73
 17,320 3.68 3.73 3.68 0 0 0
30/05/2018
3.68
 3,890 3.66 3.75 3.62 0 0 0
29/05/2018
3.66
 33,510 3.50 3.66 3.53 500 0 0.0
28/05/2018
3.50
 61,190 3.69 3.69 3.50 0 10 -0.0
25/05/2018
3.69
 45,740 3.72 3.73 3.66 0 0 0
24/05/2018
3.72
 27,960 3.80 3.80 3.72 0 0 0
23/05/2018
3.80
 9,080 3.77 3.85 3.72 0 10 -0.0
22/05/2018
3.77
 63,580 3.91 3.91 3.77 0 1,500 -0.0
21/05/2018
3.91
 4,450 3.91 3.91 3.91 0 0 0
18/05/2018
3.91
 28,630 3.96 3.96 3.88 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
3.96
 24,520 3.84 4.10 3.88 3,500 0 0.1
16/05/2018
3.84
 25,760 3.85 3.87 3.84 0 0 0
15/05/2018
3.85
 27,120 3.79 3.89 3.83 0 0 0
14/05/2018
3.79
 9,340 3.71 3.80 3.73 980 10 0.0
11/05/2018
3.71
 10,220 3.71 3.73 3.71 1,000 0 0.0
10/05/2018
3.71
 18,710 3.71 3.78 3.71 3,500 0 0.1
09/05/2018
3.71
 9,310 3.71 3.72 3.68 4,010 1,200 0.0
08/05/2018
3.71
 58,650 3.73 3.73 3.68 0 51,000 -0.8
07/05/2018
3.73
 22,750 3.68 3.78 3.71 1,000 0 0.0
04/05/2018
3.68
 20,460 3.61 3.69 3.63 0 1,200 -0.0
03/05/2018
3.61
 74,440 3.61 3.71 3.59 0 31,560 -0.5
02/05/2018
3.61
 34,890 3.71 3.71 3.61 0 2,000 -0.0
27/04/2018
3.71
 42,240 3.61 3.81 3.56 0 0 0
26/04/2018
3.61
 75,990 3.75 4.01 3.59 0 2,670 -0.0
24/04/2018
3.75
 90,870 3.83 3.83 3.71 0 54,140 -0.9
23/04/2018
3.83
 130,610 3.87 3.87 3.71 0 1,200 -0.0
20/04/2018
3.87
 24,190 3.95 3.95 3.85 0 1,200 -0.0
19/04/2018
3.95
 98,900 4.01 4.01 3.85 2,000 1,200 0.0
18/04/2018
4.01
 58,590 4.04 4.04 3.96 0 1,200 -0.0
17/04/2018
4.04
 48,300 3.99 4.06 3.92 1,800 7,200 -0.1
16/04/2018
3.99
 66,580 3.90 3.99 3.85 7,000 8,130 -0.0
13/04/2018
3.90
 120,000 3.97 4.02 3.90 0 1,200 -0.0
12/04/2018
3.97
 65,160 3.99 3.99 3.84 6,030 1,200 0.1
11/04/2018
3.99
 204,410 3.99 4.10 3.97 7,170 32,430 -0.4
10/04/2018
3.99
 131,310 4.06 4.11 3.97 1,000 13,480 -0.2
09/04/2018
4.06
 341,650 3.83 4.09 3.83 1,270 11,200 -0.2
06/04/2018
3.83
 97,860 3.74 3.83 3.71 1,500 0 0.0
05/04/2018
3.74
 50,800 3.73 3.75 3.68 1,000 1,000 0
04/04/2018
3.73
 53,460 3.67 3.73 3.71 0 0 0
03/04/2018
3.67
 80,750 3.68 3.71 3.66 0 1,200 -0.0
02/04/2018
3.68
 52,160 3.68 3.71 3.68 3,000 0 0.0
30/03/2018
3.68
 40,910 3.69 3.69 3.62 0 1,200 -0.0
29/03/2018
3.69
 12,490 3.72 3.75 3.63 0 1,200 -0.0
28/03/2018
3.72
 110,780 3.65 3.72 3.59 790 1,200 -0.0
27/03/2018
3.65
 123,620 3.63 3.83 3.63 0 1,200 -0.0
26/03/2018
3.63
 67,730 3.61 3.66 3.61 4,800 1,200 0.1
23/03/2018
3.61
 145,450 3.78 3.78 3.59 17,000 3,440 0.2
22/03/2018
3.78
 41,720 3.83 3.83 3.71 1,000 2,100 -0.0
21/03/2018
3.83
 24,560 3.85 3.86 3.81 0 2,200 -0.0
20/03/2018
3.85
 46,400 3.83 3.86 3.79 1,000 16,170 -0.2
19/03/2018
3.83
 43,760 3.83 3.83 3.78 15,510 0 0.2
16/03/2018
3.83
 171,470 3.71 3.86 3.69 5,410 12,300 -0.1
15/03/2018
3.71
 52,840 3.74 3.74 3.69 0 2,800 -0.0
14/03/2018
3.74
 35,720 3.74 3.74 3.68 0 600 -0.0
13/03/2018
3.74
 53,900 3.74 3.74 3.63 0 5,060 -0.1
12/03/2018
3.74
 35,070 3.78 3.78 3.68 0 8,060 -0.1
09/03/2018
3.78
 77,790 3.66 3.83 3.69 0 2,000 -0.0
08/03/2018
3.66
 151,100 3.61 3.66 3.61 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |