CTCP Chứng khoán FPT (fts)

22
-0.10
(-0.45%)
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)
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
11/01/2018
3.42
 67,240 3.46 3.59 3.37 1,400 350 0.0
10/01/2018
3.46
 488,910 3.24 3.46 3.30 1,600 51,970 -0.7
09/01/2018
3.24
 202,260 3.04 3.24 3.04 0 10,460 -0.1
08/01/2018
3.04
 34,160 2.98 3.04 2.92 2,050 5,000 -0.0
05/01/2018
2.98
 61,400 3.05 3.06 2.98 5,000 0 0.1
04/01/2018
3.05
 90,470 3.01 3.11 2.99 0 0 0
03/01/2018
3.01
 132,100 2.93 3.02 2.91 18,500 0 0.2
02/01/2018
2.93
 55,830 2.96 2.96 2.93 3,100 0 0.0
29/12/2017
2.96
 93,640 2.89 2.99 2.89 30,300 0 0.4
28/12/2017
2.89
 42,450 2.87 2.89 2.82 9,260 0 0.1
27/12/2017
2.87
 32,690 2.88 2.88 2.86 4,600 0 0.1
26/12/2017
2.88
 25,530 2.89 2.91 2.87 0 0 0
25/12/2017
2.89
 14,880 2.89 2.94 2.82 560 0 0.0
22/12/2017
2.89
 34,210 2.89 2.92 2.88 0 0 0
21/12/2017
2.89
 60,620 2.89 2.93 2.89 46,970 0 0.6
20/12/2017
2.89
 39,640 2.87 2.89 2.85 10,000 0 0.1
19/12/2017
2.87
 88,420 2.93 2.93 2.86 2,730 0 0.0
18/12/2017
2.93
 61,500 2.91 2.94 2.91 4,920 0 0.1
15/12/2017
2.91
 120,460 2.85 2.98 2.82 11,440 10,000 0.0
14/12/2017
2.85
 312,110 2.73 2.91 2.73 106,700 21,570 1.0
13/12/2017
2.73
 134,370 2.73 2.74 2.68 0 0 0
12/12/2017
2.73
 154,840 2.73 2.75 2.65 10,000 0 0.1
11/12/2017
2.73
 99,630 2.75 2.75 2.70 0 0 0
08/12/2017
2.75
 44,160 2.76 2.80 2.75 0 0 0
07/12/2017
2.76
 172,300 2.77 2.77 2.75 2,600 0 0.0
06/12/2017
2.77
 31,560 2.77 2.79 2.75 0 1,600 -0.0
05/12/2017
2.77
 49,840 2.79 2.82 2.75 20 0 0.0
04/12/2017
2.79
 244,540 2.73 2.82 2.73 7,270 0 0.1
01/12/2017
2.73
 39,270 2.71 2.75 2.71 0 0 0
30/11/2017
2.71
 29,760 2.71 2.75 2.71 0 0 0
29/11/2017
2.71
 51,110 2.68 2.79 2.68 0 0 0
28/11/2017
2.68
 33,790 2.68 2.70 2.68 0 0 0
27/11/2017
2.68
 61,750 2.68 2.71 2.68 0 0 0
24/11/2017
2.68
 83,480 2.68 2.70 2.68 0 0 0
23/11/2017
2.68
 30,120 2.69 2.69 2.67 6,500 0 0.1
22/11/2017
2.69
 59,090 2.69 2.70 2.67 10,000 0 0.1
21/11/2017
2.69
 60,610 2.68 2.70 2.67 0 0 0
20/11/2017
2.68
 49,590 2.68 2.70 2.67 0 0 0
17/11/2017
2.68
 40,550 2.69 2.69 2.65 0 0 0
16/11/2017
2.69
 5,600 2.70 2.70 2.68 0 0 0
15/11/2017
2.70
 48,860 2.70 2.73 2.65 0 0 0
14/11/2017
2.70
 63,640 2.70 2.70 2.63 0 0 0
13/11/2017
2.70
 2,570 2.69 2.75 2.61 0 0 0
10/11/2017
2.69
 19,100 2.68 2.70 2.61 0 0 0
09/11/2017
2.68
 34,790 2.68 2.70 2.64 2,020 0 0.0
08/11/2017
2.68
 11,270 2.68 2.68 2.68 0 0 0
07/11/2017
2.68
 20,600 2.68 2.68 2.67 200 0 0.0
06/11/2017
2.68
 20,530 2.68 2.68 2.63 0 0 0
03/11/2017
2.68
 15,150 2.65 2.68 2.63 50 0 0.0
02/11/2017
2.65
 71,650 2.68 2.70 2.64 0 0 0
01/11/2017
2.68
 55,390 2.73 2.77 2.68 0 0 0
31/10/2017
2.73
 13,550 2.75 2.75 2.70 0 0 0
30/10/2017
2.75
 15,020 2.75 2.75 2.73 0 0 0
27/10/2017
2.75
 1,050 2.74 2.77 2.75 0 0 0
26/10/2017
2.74
 25,120 2.75 2.75 2.74 0 0 0
25/10/2017
2.75
 12,570 2.75 2.75 2.75 0 0 0
24/10/2017
2.75
 70,090 2.75 2.81 2.75 0 0 0
23/10/2017
2.75
 20,220 2.85 2.85 2.75 1,040 0 0.0
20/10/2017
2.85
 2,110 2.87 2.87 2.76 700 0 0.0
19/10/2017
2.87
 96,970 2.81 2.87 2.82 0 0 0
18/10/2017
2.81
 34,660 2.75 2.82 2.75 0 0 0
17/10/2017
2.75
 7,550 2.80 2.82 2.75 0 0 0
16/10/2017
2.80
 8,130 2.80 2.80 2.77 0 0 0
13/10/2017
2.80
 26,380 2.77 2.96 2.80 0 0 0
12/10/2017
2.77
 10,250 2.77 2.79 2.77 700 0 0.0
11/10/2017
2.77
 2,640 2.80 2.80 2.77 1,000 0 0.0
10/10/2017
2.80
 18,050 2.80 2.82 2.77 0 0 0
09/10/2017
2.80
 18,000 2.75 2.80 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |