CTCP Chứng khoán FPT (fts)

32.25
0
(0%)
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
(2025-12-29) 		-2.05 -5.98% 32,399,700 108,500 2.8
31.80
34.55
32.25
2 tháng
(2025-11-28) 		-0.15 -0.46% 57,745,000 425,400 13.4
31.80
34.55
32.25
3 tháng
(2025-10-29) 		-2.50 -7.19% 85,415,300 -359,900 -14.4
31.80
35.90
32.25
6 tháng
(2025-07-31) 		-8.75 -21.34% 312,138,100 -5,201,400 -219.0
31.80
42.80
32.25
12 tháng
(2025-02-03) 		-4.55 -12.36% 835,790,000 -13,163,258 -545.0
31.80
46.40
32.25
24 tháng
(2024-02-07) 		1.32 4.28% 1,339,482,900 -9,832,788 -347.5
30.77
46.40
32.25
36 tháng
(2023-02-13) 		22.32 224.78% 1,806,562,400 -1,102,565 10.0
9.93
46.40
32.25
60 tháng
(2021-02-22) 		25.69 391.71% 2,203,832,100 4,926,781 364.3
6.52
46.40
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
38.32
 9,968,600 37.43 38.50 35.90 410,000 391,900 0.9
10/04/2025
36.57
 251,900 36.57 36.57 36.57 15,000 4,900 0.4
09/04/2025
34.20
 10,174,200 34.20 35.63 34.20 345,500 493,200 -5.7
08/04/2025
36.75
 2,609,800 36.75 37.29 36.75 99,800 1,500 4.0
04/04/2025
39.49
 10,238,500 39.27 41.11 39.27 106,389 291,300 -8.2
03/04/2025
42.18
 6,559,200 42.27 43.98 42.18 119,200 331,182 -10.3
02/04/2025
45.32
 3,200,100 45.41 46.31 45.06 344,400 118,300 11.5
01/04/2025
45.15
 2,689,100 45.59 45.68 44.52 68,800 162,300 -4.7
31/03/2025
45.41
 3,838,400 44.52 45.68 44.52 392,993 76,600 16.0
28/03/2025
44.88
 3,221,600 44.52 45.59 43.71 102,500 178,600 -3.9
27/03/2025
44.25
 2,518,100 44.43 44.97 44.07 122,900 130,700 -0.4
26/03/2025
44.43
 3,345,500 45.32 45.68 44.07 1,100 121,136 -6.0
25/03/2025
45.59
 3,000,900 46.67 46.67 45.32 0 0 0
24/03/2025
46.22
 2,898,300 44.97 46.22 44.70 246,100 209,900 1.9
21/03/2025
45.15
 1,603,800 45.06 45.59 44.97 0 0 0
20/03/2025
45.15
 3,363,300 45.41 46.58 44.79 139,400 574,300 -22.2
19/03/2025
45.24
 2,560,300 44.47 45.68 44.43 375,900 77,800 14.9
18/03/2025
44.56
 2,348,000 45.68 45.68 44.56 70,000 469,200 -20.0
17/03/2025
45.41
 2,825,900 45.24 45.68 44.43 240,378 346,179 -5.3
14/03/2025
44.97
 2,864,500 45.15 45.77 44.79 159,100 431,600 -13.8
13/03/2025
45.50
 3,528,300 45.41 46.31 44.83 365,800 87,100 14.1
12/03/2025
45.32
 2,931,800 46.67 46.67 45.32 4,300 211,571 -10.6
11/03/2025
46.40
 3,278,000 44.88 46.67 44.88 190,876 447,016 -13.1
10/03/2025
45.59
 2,586,100 46.04 46.85 45.41 89,600 136,929 -2.4
07/03/2025
45.68
 2,055,000 45.77 46.13 45.41 66,700 182,640 -5.9
06/03/2025
45.77
 4,477,600 43.98 46.13 43.89 979,400 115,360 43.1
05/03/2025
43.62
 4,048,600 44.52 45.59 43.62 113,300 51,000 3.1
04/03/2025
44.43
 3,528,900 44.52 45.32 43.13 295,200 424,893 -6.6
03/03/2025
44.52
 4,230,800 42.45 44.83 42.27 281,910 274,600 0.4
28/02/2025
42.45
 3,006,400 43.08 43.31 42.27 103,400 294,900 -9.2
27/02/2025
43.08
 4,407,100 42.27 43.08 41.64 84,694 156,900 -3.4
26/02/2025
42.27
 6,408,100 40.84 43.04 40.52 185,300 12,420 7.9
25/02/2025
40.66
 4,855,000 40.52 41.33 40.12 198,100 43,310 6.9
24/02/2025
40.39
 5,347,200 37.83 40.39 37.79 365,700 16,500 15.0
21/02/2025
37.88
 1,519,300 38.19 38.28 37.70 4,600 11,700 -0.3
20/02/2025
38.19
 2,439,500 38.55 38.95 38.19 34,300 146,600 -4.9
19/02/2025
38.14
 1,678,200 37.97 38.19 37.61 6,700 140,200 -5.6
18/02/2025
37.65
 1,376,400 37.70 38.01 37.52 6,400 0 0.3
17/02/2025
37.74
 2,879,000 37.02 38.28 36.80 148,200 35,200 4.8
14/02/2025
36.98
 2,137,700 37.25 37.65 36.71 133,900 49,000 3.5
13/02/2025
36.71
 648,400 36.53 36.75 36.53 200 35,400 -1.4
12/02/2025
36.62
 1,079,300 36.80 37.34 36.57 0 217,600 -8.9
11/02/2025
36.80
 839,000 36.89 37.16 36.62 399 87,616 -3.6
10/02/2025
36.84
 1,658,500 36.89 37.34 36.53 48,600 46,800 0.1
07/02/2025
36.93
 1,053,100 37.11 37.20 36.93 4,900 149,300 -6.0
06/02/2025
37.11
 1,263,600 37.34 37.70 37.11 50,450 124,208 -3.1
05/02/2025
37.16
 968,100 37.61 37.61 37.16 9,300 107,408 -4.1
04/02/2025
37.43
 1,461,800 37.11 37.65 36.84 240,000 64,400 7.2
03/02/2025
36.80
 812,300 36.75 37.16 36.62 42,700 3,600 1.6
24/01/2025
37.16
 1,116,700 37.34 37.43 37.02 60,900 39,400 0.9
23/01/2025
37.34
 1,913,700 36.80 37.70 36.57 216,200 0 9.0
22/01/2025
36.53
 923,900 36.84 36.89 36.53 100 0 0.0
21/01/2025
36.66
 824,100 36.80 37.16 36.62 8,700 45,400 -1.5
20/01/2025
36.66
 926,800 37.43 37.43 36.66 7,300 57,400 -2.1
17/01/2025
36.71
 936,800 36.75 36.93 36.62 9,000 16,900 -0.3
16/01/2025
36.84
 1,765,300 37.07 37.92 36.71 13,800 149,600 -5.7
15/01/2025
36.62
 877,100 36.44 36.89 36.21 3,000 25,000 -0.9
14/01/2025
36.17
 696,600 36.66 36.71 36.17 11,600 68,500 -2.3
13/01/2025
36.66
 1,637,000 35.41 36.71 35.27 156,400 9,180 5.9
10/01/2025
35.45
 1,475,800 36.26 36.57 35.45 25,201 10,800 0.6
09/01/2025
36.26
 755,000 36.89 36.89 36.26 0 55,300 -2.3
08/01/2025
36.71
 1,036,700 36.08 36.89 36.08 1,300 0 0.1
07/01/2025
36.26
 1,323,500 36.44 36.75 35.95 30,404 820 1.2
06/01/2025
36.26
 1,879,500 36.89 37.29 35.86 79,248 29,924 1.9
03/01/2025
36.98
 2,511,500 37.88 37.97 36.98 400 36,800 -1.5
02/01/2025
37.97
 857,100 37.97 38.23 37.74 0 2,000 -0.1
31/12/2024
37.88
 1,085,700 38.19 38.41 37.88 800 1,184 -0.0
30/12/2024
38.41
 1,054,000 38.41 38.95 38.41 0 19,400 -0.8
27/12/2024
38.41
 1,140,400 38.59 38.68 38.14 2,200 10,680 -0.4
26/12/2024
38.37
 609,700 38.46 38.77 38.37 6,200 9,344 -0.1
25/12/2024
38.46
 1,963,300 38.01 39.31 37.88 19,600 34,856 -0.6
24/12/2024
37.74
 1,751,000 38.23 38.41 37.70 8,600 72,300 -2.7
23/12/2024
38.32
 811,400 38.41 38.68 38.32 0 28,000 -1.2
20/12/2024
38.23
 1,042,500 38.77 38.77 38.23 6,900 35,013 -1.2
19/12/2024
38.55
 2,180,000 38.23 38.68 38.14 48,500 100,600 -2.2
18/12/2024
39.04
 1,302,200 38.59 39.04 38.23 6,000 72,000 -2.8
17/12/2024
38.46
 1,504,400 39.27 39.31 38.46 51,000 381,201 -14.3
16/12/2024
39.09
 984,200 38.95 39.27 38.59 16,200 80,900 -2.8
13/12/2024
38.95
 1,512,200 39.04 39.40 38.86 42,400 28,600 0.6
12/12/2024
39.04
 1,760,800 39.45 39.76 39.04 7,700 108,700 -4.4
11/12/2024
39.40
 2,248,600 39.58 39.89 39.18 8,900 354,732 -15.2
10/12/2024
39.49
 1,568,900 39.36 39.63 39.04 138,400 16,100 5.4
09/12/2024
39.49
 2,126,000 39.27 39.58 39.09 86,300 13,300 3.2
06/12/2024
39.22
 2,281,200 39.67 39.67 38.91 43,700 52,600 -0.4
05/12/2024
39.31
 5,862,500 36.75 39.31 35.95 555,900 19,720 23.0
04/12/2024
36.75
 2,305,800 37.47 37.70 36.44 3,806 174,300 -7.1
03/12/2024
37.52
 1,698,500 37.56 38.14 37.38 51,900 86,400 -1.4
02/12/2024
37.56
 866,200 38.10 38.10 37.52 6,320 79,700 -3.1
29/11/2024
37.70
 1,500,700 37.43 37.88 37.29 159,100 24,800 5.6
28/11/2024
37.43
 1,501,600 37.88 38.01 37.43 75,400 20,100 2.3
27/11/2024
37.52
 1,160,200 37.52 38.01 37.43 15,300 15,300 -0.0
26/11/2024
37.83
 1,951,000 37.34 38.32 37.34 101,200 44,600 2.4
25/11/2024
37.34
 1,436,000 37.07 37.56 36.57 23,200 107,500 -3.5
22/11/2024
37.02
 1,291,400 37.43 37.52 36.93 900 166,100 -6.9
21/11/2024
37.61
 965,100 37.25 37.70 37.02 21,000 108,000 -3.6
20/11/2024
37.11
 3,274,800 36.30 38.05 35.14 139,000 143,200 -0.1
19/11/2024
36.35
 1,089,100 37.11 37.38 36.35 800 90,208 -3.7
18/11/2024
37.11
 2,572,100 36.17 38.01 36.17 251,800 96,813 6.5
15/11/2024
36.35
 2,856,800 36.80 37.20 35.90 91,800 34,918 2.3
14/11/2024
37.25
 2,434,500 38.05 39.00 37.25 74,400 72,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |