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)
22/08/2017
2.74
 22,580 2.75 2.76 2.67 0 0 0
21/08/2017
2.75
 9,950 2.77 2.77 2.75 0 0 0
18/08/2017
2.77
 7,250 2.75 2.77 2.74 800 0 0.0
17/08/2017
2.75
 28,780 2.75 2.76 2.75 0 2,000 -0.0
16/08/2017
2.75
 29,960 2.77 2.77 2.74 0 0 0
15/08/2017
2.77
 8,180 2.77 2.77 2.75 0 0 0
14/08/2017
2.77
 19,880 2.77 2.80 2.75 0 0 0
11/08/2017
2.77
 19,820 2.77 2.80 2.75 50 0 0.0
10/08/2017
2.77
 14,800 2.80 2.80 2.75 0 0 0
09/08/2017
2.80
 63,640 2.81 2.85 2.75 5,500 0 0.1
08/08/2017
2.81
 46,300 2.87 2.92 2.77 6,020 0 0.1
07/08/2017
2.87
 97,580 2.77 2.87 2.71 0 0 0
04/08/2017
2.77
 52,910 2.81 2.81 2.77 2,000 0 0.0
03/08/2017
2.81
 98,530 2.81 2.81 2.77 7,000 0 0.1
02/08/2017
2.81
 16,930 2.81 2.81 2.80 1,000 0 0.0
01/08/2017
2.81
 61,290 2.82 2.82 2.80 18,000 0 0.2
31/07/2017
2.82
 77,530 2.80 2.83 2.80 1,000 0 0.0
28/07/2017
2.80
 34,750 2.81 2.82 2.80 1,000 1,000 -0
27/07/2017
2.81
 48,540 2.81 2.82 2.80 1,000 0 0.0
26/07/2017
2.81
 42,740 2.77 2.82 2.80 2,000 1,000 0.0
25/07/2017
2.77
 57,310 2.80 2.81 2.77 10 0 0.0
24/07/2017
2.80
 55,980 2.80 2.81 2.77 25,000 0 0.3
21/07/2017
2.80
 23,400 2.81 2.83 2.79 0 0 0
20/07/2017
2.81
 58,910 2.83 2.83 2.80 10 0 0.0
19/07/2017
2.83
 55,860 2.85 2.85 2.80 24,460 0 0.3
18/07/2017
2.85
 29,060 2.85 2.85 2.80 1,000 0 0.0
17/07/2017
2.85
 86,430 2.83 2.87 2.82 8,000 0 0.1
14/07/2017
2.83
 18,650 2.82 2.87 2.82 1,000 0 0.0
13/07/2017
2.82
 36,320 2.83 2.85 2.81 2,000 0 0.0
12/07/2017
2.83
 59,020 2.86 2.89 2.82 360 0 0.0
11/07/2017
2.86
 125,690 2.86 2.86 2.80 0 0 0
10/07/2017
2.86
 38,970 2.87 2.87 2.81 0 0 0
07/07/2017
2.87
 147,410 2.93 2.93 2.75 6,000 0 0.1
06/07/2017
2.93
 125,330 2.93 2.94 2.87 4,000 0 0.0
05/07/2017
2.93
 102,320 2.94 2.95 2.91 5,000 0 0.1
04/07/2017
2.94
 102,950 2.96 2.96 2.92 1,000 0 0.0
03/07/2017
2.96
 145,910 2.94 2.98 2.92 5,000 55,000 -0.6
30/06/2017
2.94
 83,920 2.98 2.98 2.92 0 0 0
29/06/2017
2.98
 53,220 2.98 2.99 2.96 1,000 0 0.0
28/06/2017
2.98
 52,610 2.96 2.98 2.96 0 0 0
27/06/2017
2.96
 48,230 2.98 2.99 2.94 3,000 12,100 -0.1
26/06/2017
2.98
 190,260 2.98 3.00 2.96 8,120 0 0.1
23/06/2017
2.98
 200,670 2.98 2.99 2.79 1,000 0 0.0
22/06/2017
2.98
 147,920 2.96 2.99 2.96 1,000 10 0.0
21/06/2017
2.96
 115,600 2.99 2.99 2.96 1,000 0 0.0
20/06/2017
2.99
 350,340 2.99 3.00 2.96 1,000 75,000 -0.9
19/06/2017
2.99
 324,630 3.00 3.01 2.96 3,100 0 0.0
16/06/2017
3.00
 468,870 2.87 3.01 2.89 12,000 880 0.1
15/06/2017
2.87
 63,110 2.81 2.89 2.81 1,000 0 0.0
14/06/2017
2.81
 41,180 2.79 2.81 2.80 1,000 70 0.0
13/06/2017
2.79
 21,730 2.80 2.81 2.79 1,020 970 0.0
12/06/2017
2.80
 61,510 2.82 2.82 2.77 1,010 0 0.0
09/06/2017
2.82
 45,220 2.83 2.83 2.79 1,000 0 0.0
08/06/2017
2.83
 21,000 2.82 2.83 2.82 1,010 0 0.0
07/06/2017
2.82
 13,930 2.80 2.85 2.80 1,080 0 0.0
06/06/2017
2.80
 13,410 2.79 2.80 2.77 1,000 0 0.0
05/06/2017
2.79
 29,410 2.80 2.81 2.79 1,000 1,600 -0.0
02/06/2017
2.80
 12,770 2.82 2.82 2.79 0 0 0
01/06/2017
2.82
 16,060 2.82 2.86 2.80 0 0 0
31/05/2017
2.82
 48,200 2.81 2.82 2.80 110 0 0.0
30/05/2017
2.81
 49,170 2.87 2.87 2.81 350 0 0.0
29/05/2017
2.87
 85,940 2.87 2.89 2.85 40 10,000 -0.1
26/05/2017
2.87
 27,830 2.89 2.89 2.86 0 0 0
25/05/2017
2.89
 18,000 2.89 2.92 2.86 60 0 0.0
24/05/2017
2.89
 115,500 2.87 2.92 2.83 10 10 0
23/05/2017
2.87
 17,610 2.87 2.87 2.85 10 0 0.0
22/05/2017
2.87
 77,960 2.86 2.91 2.85 900 35,000 -0.4
19/05/2017
2.86
 192,860 2.87 2.96 2.86 0 108,450 -1.3
18/05/2017
2.87
 20,310 2.87 2.88 2.85 0 0 0
17/05/2017
2.87
 9,800 2.86 2.88 2.85 1,300 0 0.0
16/05/2017
2.86
 30,920 2.87 2.88 2.86 1,060 0 0.0
15/05/2017
2.87
 17,730 2.87 2.88 2.85 220 0 0.0
12/05/2017
2.87
 35,160 2.86 2.89 2.86 0 0 0
11/05/2017
2.86
 29,650 2.88 2.92 2.86 0 0 0
10/05/2017
2.88
 40,740 2.87 2.92 2.86 1,000 0 0.0
09/05/2017
2.87
 5,870 2.92 2.92 2.85 840 0 0.0
08/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/05/2017
2.92
 13,720 2.87 2.95 2.92 1,250 0 0.0
05/05/2017
2.87
 44,750 2.84 2.93 2.84 0 0 0
04/05/2017
2.84
 18,130 2.84 2.85 2.83 450 0 0.0
03/05/2017
2.84
 13,070 2.84 2.85 2.84 0 0 0
28/04/2017
2.84
 17,450 2.84 2.85 2.83 7,090 0 0.1
27/04/2017
2.84
 31,330 2.83 2.84 2.83 400 0 0.0
26/04/2017
2.83
 18,490 2.82 2.83 2.76 600 0 0.0
25/04/2017
2.82
 16,280 2.82 2.83 2.81 400 0 0.0
24/04/2017
2.82
 11,990 2.84 2.84 2.82 0 0 0
21/04/2017
2.84
 60,630 2.83 2.84 2.83 400 0 0.0
20/04/2017
2.83
 22,040 2.83 2.83 2.81 20 0 0.0
19/04/2017
2.83
 10,560 2.81 2.83 2.81 0 0 0
18/04/2017
2.81
 18,940 2.84 2.84 2.76 0 0 0
17/04/2017
2.84
 30,910 2.83 2.86 2.83 0 0 0
14/04/2017
2.83
 19,030 2.81 2.83 2.79 0 0 0
13/04/2017
2.81
 111,250 2.80 2.84 2.81 1,000 0 0.0
12/04/2017
2.80
 59,000 2.83 2.84 2.80 1,000 0 0.0
11/04/2017
2.83
 46,290 2.83 2.84 2.81 4,270 0 0.1
10/04/2017
2.83
 66,370 2.83 2.84 2.83 0 0 0
07/04/2017
2.83
 56,300 2.81 2.85 2.74 0 0 0
05/04/2017
2.81
 62,740 2.83 2.84 2.81 0 0 0
04/04/2017
2.83
 44,140 2.84 2.84 2.83 0 0 0
03/04/2017
2.84
 44,450 2.84 2.88 2.84 11,000 0 0.2
31/03/2017
2.84
 44,880 2.83 2.85 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |