CTCP Chứng khoán FPT (fts)

22.05
-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)
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
30/03/2017
2.83
 68,850 2.86 2.87 2.83 0 0 0
29/03/2017
2.86
 32,040 2.83 2.86 2.81 0 0 0
28/03/2017
2.83
 91,410 2.86 2.86 2.82 0 0 0
27/03/2017
2.86
 288,540 2.74 2.87 2.75 0 0 0
24/03/2017
2.74
 98,620 2.71 2.78 2.70 0 0 0
23/03/2017
2.71
 32,440 2.71 2.72 2.69 0 0 0
22/03/2017
2.71
 18,990 2.72 2.72 2.71 0 0 0
21/03/2017
2.72
 21,290 2.72 2.74 2.72 0 0 0
20/03/2017
2.72
 55,080 2.72 2.78 2.72 0 0 0
17/03/2017
2.72
 32,660 2.72 2.74 2.71 0 0 0
16/03/2017
2.72
 20,490 2.74 2.74 2.70 0 0 0
15/03/2017
2.74
 46,700 2.79 2.79 2.69 1,450 0 0.0
14/03/2017
2.79
 22,750 2.76 2.79 2.74 0 0 0
13/03/2017
2.76
 8,030 2.73 2.76 2.73 0 0 0
10/03/2017
2.73
 10,980 2.81 2.81 2.73 0 0 0
09/03/2017
2.81
 17,230 2.81 2.81 2.72 0 7,000 -0.1
08/03/2017
2.81
 5,510 2.81 2.81 2.81 0 0 0
07/03/2017
2.81
 21,170 2.83 2.83 2.81 0 0 0
06/03/2017
2.83
 45,000 2.81 2.86 2.82 7,100 0 0.1
03/03/2017
2.81
 72,190 2.74 2.83 2.72 0 0 0
02/03/2017
2.74
 3,550 2.80 2.81 2.73 0 0 0
01/03/2017
2.80
 20,000 2.72 2.80 2.76 1,000 0 0.0
28/02/2017
2.72
 23,570 2.83 2.83 2.72 0 0 0
27/02/2017
2.83
 45,430 2.72 2.89 2.70 0 0 0
24/02/2017
2.72
 55,620 2.76 2.76 2.72 0 0 0
23/02/2017
2.76
 64,840 2.86 2.86 2.75 0 0 0
22/02/2017
2.86
 34,540 2.85 2.89 2.86 0 0 0
21/02/2017
2.85
 50,710 2.89 2.93 2.85 0 0 0
20/02/2017
2.89
 205,700 2.72 2.91 2.74 0 0 0
17/02/2017
2.72
 37,130 2.71 2.72 2.69 30,400 0 0.4
16/02/2017
2.71
 76,540 2.71 2.72 2.70 55,480 0 0.7
15/02/2017
2.71
 34,830 2.66 2.71 2.66 4,000 0 0.1
14/02/2017
2.66
 56,450 2.69 2.70 2.66 2,000 0 0.0
13/02/2017
2.69
 21,090 2.72 2.72 2.69 0 0 0
10/02/2017
2.72
 69,740 2.71 2.72 2.67 52,770 0 0.7
09/02/2017
2.71
 48,610 2.72 2.72 2.68 0 0 0
08/02/2017
2.72
 38,560 2.71 2.72 2.68 17,920 0 0.2
07/02/2017
2.71
 25,790 2.73 2.74 2.70 0 0 0
06/02/2017
2.73
 32,990 2.71 2.73 2.68 13,830 0 0.2
03/02/2017
2.71
 212,360 2.71 2.72 2.68 130,000 0 1.7
02/02/2017
2.71
 79,300 2.74 2.76 2.70 0 0 0
25/01/2017
2.74
 46,230 2.70 2.75 2.70 0 0 0
24/01/2017
2.70
 86,250 2.65 2.71 2.65 1,000,000 0 13.0
23/01/2017
2.65
 39,700 2.73 2.73 2.54 0 0 0
20/01/2017
2.73
 123,330 2.62 2.76 2.62 18,400 0 0.2
19/01/2017
2.62
 59,170 2.70 2.70 2.62 0 0 0
18/01/2017
2.70
 222,960 2.64 2.72 2.51 160,100 0 2.0
17/01/2017
2.64
 694,980 2.81 2.81 2.62 250,000 0 3.1
16/01/2017
2.81
 10,030 3.02 3.02 2.81 0 0 0
13/01/2017
3.02
 166,550 3.02 3.14 3.02 0 0 0
30/11/-0001
8.55
 1,079,300 8.59 8.71 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |