CTCP Chứng khoán FPT (fts)

27.70
0.55
(2.03%)
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)
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
07/03/2018
3.61
 291,000 3.54 3.62 3.51 0 21,500 -0.3
06/03/2018
3.54
 134,520 3.53 3.54 3.47 2,000 95,010 -1.4
05/03/2018
3.53
 184,670 3.49 3.54 3.49 0 2,000 -0.0
02/03/2018
3.49
 70,370 3.49 3.49 3.44 0 0 0
01/03/2018
3.49
 13,160 3.54 3.54 3.49 0 0 0
28/02/2018
3.54
 163,570 3.44 3.54 3.43 37,800 0 0.5
27/02/2018
3.44
 34,610 3.54 3.54 3.44 0 0 0
26/02/2018
3.54
 28,270 3.47 3.56 3.47 0 0 0
23/02/2018
3.47
 33,800 3.42 3.47 3.40 1,420 2,450 -0.0
22/02/2018
3.42
 13,020 3.47 3.47 3.42 0 0 0
21/02/2018
3.47
 20,980 3.48 3.56 3.40 1,000 0 0.0
13/02/2018
3.48
 20,250 3.29 3.51 3.25 0 440 -0.0
12/02/2018
3.29
 26,020 3.20 3.42 3.26 6,300 560 0.1
09/02/2018
3.20
 62,000 3.42 3.42 3.18 4,000 0 0.1
08/02/2018
3.42
 6,860 3.35 3.42 3.28 3,000 0 0.0
07/02/2018
3.35
 48,040 3.54 3.54 3.35 1,540 0 0.0
06/02/2018
3.54
 166,170 3.31 3.54 3.08 0 0 0
05/02/2018
3.31
 207,550 3.51 3.51 3.31 9,500 0 0.1
02/02/2018
3.51
 37,840 3.56 3.56 3.46 0 0 0
01/02/2018
3.56
 41,560 3.48 3.57 3.40 10 0 0.0
31/01/2018
3.48
 43,640 3.48 3.59 3.48 3,000 3,000 -0.0
30/01/2018
3.48
 120,750 3.56 3.56 3.48 11,060 0 0.2
29/01/2018
3.56
 88,040 3.63 3.66 3.54 0 0 0
26/01/2018
3.63
 53,210 3.61 3.65 3.59 0 10 -0.0
25/01/2018
3.61
 77,410 3.57 3.63 3.54 0 0 0
22/01/2018
3.57
 34,420 3.59 3.61 3.54 0 0 0
19/01/2018
3.59
 45,230 3.59 3.68 3.59 5,000 0 0.1
18/01/2018
3.59
 70,810 3.66 3.66 3.49 0 0 0
17/01/2018
3.66
 404,050 3.42 3.66 3.36 0 200 -0.0
16/01/2018
3.42
 163,970 3.37 3.42 3.30 0 0 0
15/01/2018
3.37
 51,270 3.43 3.43 3.32 0 0 0
12/01/2018
3.43
 43,370 3.42 3.47 3.37 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |