CTCP Chứng khoán FPT (fts)

27.30
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
(2026-05-19) 		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)
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
06/10/2017
2.75
 12,640 2.74 2.75 2.74 0 0 0
05/10/2017
2.74
 7,860 2.75 2.77 2.74 0 0 0
04/10/2017
2.75
 1,900 2.75 2.79 2.75 0 0 0
03/10/2017
2.75
 2,470 2.80 2.80 2.75 0 0 0
02/10/2017
2.80
 14,970 2.76 2.80 2.73 2,000 0 0.0
29/09/2017
2.76
 25,250 2.75 2.77 2.76 0 0 0
28/09/2017
2.75
 12,960 2.82 2.82 2.73 0 0 0
27/09/2017
2.82
 6,630 2.81 2.82 2.71 0 0 0
26/09/2017
2.81
 7,750 2.76 2.81 2.71 0 150 -0.0
25/09/2017
2.76
 29,820 2.85 2.85 2.76 0 0 0
22/09/2017
2.85
 57,420 2.70 2.87 2.73 0 50 -0.0
21/09/2017
2.70
 15,790 2.68 2.71 2.68 0 0 0
20/09/2017
2.68
 17,770 2.70 2.70 2.68 150 0 0.0
19/09/2017
2.70
 18,390 2.70 2.70 2.67 0 0 0
18/09/2017
2.70
 20,500 2.70 2.70 2.63 0 0 0
15/09/2017
2.70
 31,070 2.70 2.70 2.67 0 0 0
14/09/2017
2.70
 8,940 2.71 2.71 2.68 0 0 0
13/09/2017
2.71
 4,760 2.68 2.71 2.68 0 0 0
12/09/2017
2.68
 13,520 2.68 2.69 2.67 0 210 -0.0
11/09/2017
2.68
 27,290 2.70 2.71 2.67 0 0 0
08/09/2017
2.70
 32,410 2.73 2.73 2.70 0 0 0
07/09/2017
2.73
 17,910 2.73 2.73 2.70 0 0 0
06/09/2017
2.73
 2,840 2.71 2.74 2.71 0 0 0
05/09/2017
2.71
 24,720 2.75 2.75 2.71 0 0 0
01/09/2017
2.75
 1,280 2.71 2.75 2.73 0 0 0
31/08/2017
2.71
 32,140 2.75 2.75 2.70 0 0 0
30/08/2017
2.75
 5,200 2.75 2.75 2.75 0 0 0
29/08/2017
2.75
 62,650 2.73 2.75 2.69 0 0 0
28/08/2017
2.73
 23,450 2.75 2.75 2.70 0 0 0
25/08/2017
2.75
 2,440 2.75 2.75 2.73 0 0 0
24/08/2017
2.75
 42,600 2.73 2.76 2.73 100 0 0.0
23/08/2017
2.73
 2,050 2.74 2.74 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |