CTCP Chứng khoán FPT (fts)

27.15
0.05
(0.18%)
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)
26/08/2025
34.52
 3,909,700 33.04 34.74 33.04 82,100 92,700 -0.3
25/08/2025
33.09
 3,744,300 34.34 34.69 33.09 19,300 34,500 -0.6
22/08/2025
33.89
 6,860,800 35.67 35.72 33.71 83,000 84,800 -0.2
21/08/2025
35.99
 5,138,800 36.21 36.83 35.90 65,800 233,400 -6.8
20/08/2025
35.85
 6,767,000 36.48 37.10 34.78 5,800 129,600 -5.1
19/08/2025
36.39
 7,358,900 36.30 36.92 36.03 48,300 326,700 -11.4
18/08/2025
36.21
 5,162,800 36.75 37.10 36.17 2,900 276,800 -11.2
15/08/2025
36.75
 9,416,700 38.26 38.26 36.43 226,800 348,200 -5.4
14/08/2025
37.95
 10,692,000 38.31 39.64 37.86 386,300 1,016,500 -27.1
13/08/2025
37.86
 12,271,400 37.28 37.99 36.39 251,400 685,900 -18.1
12/08/2025
37.10
 7,668,500 37.37 38.31 36.88 316,500 1,357,500 -43.5
11/08/2025
37.28
 7,643,800 37.46 37.95 36.97 483,500 1,555,700 -44.6
08/08/2025
37.28
 7,502,900 38.35 38.84 36.92 117,400 410,900 -12.6
07/08/2025
38.17
 8,720,300 37.32 38.80 37.10 305,000 51,500 10.7
06/08/2025
36.83
 3,941,500 36.88 36.88 36.34 26,500 47,500 -0.9
05/08/2025
36.34
 10,941,900 37.10 38.26 34.16 428,400 431,400 -0.4
04/08/2025
36.70
 3,225,900 36.39 36.75 35.99 22,800 218,600 -8.0
01/08/2025
36.43
 4,071,300 36.21 37.50 35.76 17,200 303,500 -11.7
31/07/2025
36.57
 5,620,000 36.70 37.01 35.59 64,400 184,200 -4.9
30/07/2025
36.43
 7,531,500 36.66 37.19 35.59 523,500 1,105,800 -24.2
29/07/2025
36.61
 12,863,400 40.22 40.22 36.61 293,200 221,200 2.7
28/07/2025
39.33
 9,578,100 38.26 39.69 38.17 106,800 520,400 -18.1
25/07/2025
37.28
 10,113,200 36.34 37.82 36.21 1,112,000 684,500 17.4
24/07/2025
36.12
 5,562,900 36.83 36.88 35.85 182,200 1,254,300 -43.6
23/07/2025
36.61
 7,994,200 36.57 37.41 36.25 382,300 73,200 12.7
22/07/2025
36.30
 5,181,600 35.59 36.57 35.36 279,200 600 11.1
21/07/2025
35.67
 8,279,500 36.66 36.92 35.67 56,400 65,300 -0.4
18/07/2025
36.66
 7,398,200 36.52 37.59 36.48 44,300 127,500 -3.5
17/07/2025
36.70
 5,613,600 37.28 37.73 36.57 400 192,400 -8.0
16/07/2025
37.06
 8,081,700 36.70 37.50 36.34 70,700 410,600 -14.1
15/07/2025
36.70
 9,185,300 37.46 38.57 36.66 126,900 1,600 5.3
14/07/2025
37.28
 6,489,700 36.61 38.44 35.72 220,700 38,800 7.5
11/07/2025
36.48
 10,693,000 35.72 37.24 35.10 571,000 115,144 0
10/07/2025
35.72
 5,679,100 36.21 36.25 35.63 23,600 62,192 0
09/07/2025
36.12
 8,445,800 35.72 37.01 35.67 200 173,000 0
08/07/2025
35.67
 6,611,900 35.90 36.52 35.59 42,400 1,105,300 -43.0
07/07/2025
35.59
 5,115,700 35.45 35.85 35.14 24,700 550,800 -20.9
04/07/2025
35.14
 5,099,100 35.85 36.12 34.96 121,200 34,400 3.4
03/07/2025
35.50
 8,379,500 35.59 36.52 34.69 488,700 447,700 1.2
02/07/2025
35.54
 11,671,700 33.27 35.54 33.18 1,222,400 92,000 43.4
01/07/2025
33.22
 2,712,000 33.71 33.71 33.09 1,400 16,300 -0.6
30/06/2025
33.62
 3,702,900 33.76 34.34 33.58 351,000 2,300 13.3
27/06/2025
33.18
 3,023,200 33.22 33.58 32.91 73,500 189,800 -4.3
26/06/2025
33.00
 3,773,600 33.49 33.67 32.95 0 26,500 -1.0
25/06/2025
33.53
 4,108,700 33.53 34.25 33.22 75,800 201,100 -4.7
24/06/2025
33.49
 8,474,700 32.95 34.16 32.82 133,600 3,700 4.8
23/06/2025
32.51
 2,186,100 32.33 32.51 32.11 22,900 97,000 -2.7
20/06/2025
32.82
 4,318,300 32.64 33.45 32.64 409,900 141,600 9.9
19/06/2025
32.42
 1,458,200 32.37 32.51 32.15 4,500 29,100 -0.9
18/06/2025
32.42
 2,909,500 32.29 32.87 32.15 95,400 19,400 2.8
17/06/2025
32.29
 1,977,100 32.91 32.91 32.11 1,100 56,800 -2.0
16/06/2025
32.46
 2,178,200 31.53 32.46 31.39 500 55,400 -2.0
13/06/2025
31.71
 5,465,400 32.11 32.33 31.22 72,000 49,700 0.8
12/06/2025
32.64
 2,186,200 32.46 33.00 32.42 22,300 163,900 -5.2
11/06/2025
32.29
 1,737,400 32.15 32.33 31.97 9,300 59,600 -1.8
10/06/2025
32.06
 2,097,900 32.11 32.60 31.97 34,300 146,600 -4.1
09/06/2025
31.97
 2,629,500 32.20 32.69 31.97 86,600 83,600 0.1
06/06/2025
32.20
 4,101,900 32.95 33.27 32.11 168,500 293,100 -4.7
05/06/2025
32.91
 3,724,700 33.53 33.80 32.87 33,100 426,700 -14.7
04/06/2025
33.49
 4,456,800 34.16 34.20 33.22 900 637,900 -24.0
03/06/2025
34.07
 6,687,400 34.43 35.14 33.89 86,000 159,100 -2.8
02/06/2025
33.53
 3,420,400 32.55 33.62 32.55 303,300 267,400 1.4
30/05/2025
32.55
 6,852,700 32.37 34.16 32.20 1,306,100 671,600 23.8
29/05/2025
32.37
 3,365,800 33.40 33.40 32.29 16,700 313,300 -10.9
28/05/2025
33.00
 5,160,200 33.04 33.71 32.64 186,300 4,700 6.8
27/05/2025
32.69
 4,651,800 32.37 33.13 32.15 115,000 125,700 -0.4
26/05/2025
32.06
 5,372,500 30.68 32.29 29.57 499,500 13,700 16.8
23/05/2025
30.50
 2,497,500 30.90 31.30 30.50 12,500 84,000 -2.5
22/05/2025
31.04
 3,039,900 30.90 31.84 30.90 119,900 28,800 0
21/05/2025
31.22
 2,643,300 31.71 31.84 30.99 12,700 324,000 -10.9
20/05/2025
31.39
 2,558,500 31.35 32.02 30.99 74,400 60,700 0.5
19/05/2025
31.35
 3,485,700 32.11 32.11 31.35 3,140 399,869 0
16/05/2025
32.29
 4,197,600 32.37 32.87 32.20 313,900 137,310 0
15/05/2025
32.29
 3,547,600 32.82 32.87 32.20 71,415 4,300 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2025
32.20
 4,008,800 32.15 32.29 31.71 87,352 195,680 0
13/05/2025
31.46
 6,463,500 31.22 32.42 31.14 471,200 524,000 0
12/05/2025
30.66
 2,934,700 30.82 30.94 30.38 18,000 90,600 0
09/05/2025
30.62
 2,408,500 31.30 31.30 30.50 20,700 174,300 0
08/05/2025
31.02
 3,963,200 30.34 31.06 30.26 712,700 200 0
07/05/2025
30.10
 1,906,400 30.58 30.58 30.02 66,100 41,200 0
06/05/2025
30.42
 3,481,800 30.82 31.22 30.26 123,600 461,800 0
05/05/2025
30.46
 2,026,200 30.34 30.54 30.02 125,300 23,200 0
29/04/2025
29.94
 1,938,600 30.50 30.50 29.94 600 207,500 -7.8
28/04/2025
30.26
 4,072,600 29.34 30.62 28.94 348,200 1,031,900 -25.2
25/04/2025
29.34
 3,191,300 29.82 29.82 28.94 161,300 1,203,500 -38.3
24/04/2025
29.50
 3,894,300 28.98 30.66 28.98 69,200 962,800 -33.1
23/04/2025
28.94
 3,158,900 29.38 29.38 28.46 167,500 995,300 -29.8
22/04/2025
28.42
 7,375,900 29.78 30.10 28.02 175,150 1,220,400 -37.9
21/04/2025
30.10
 3,369,000 31.70 31.78 30.10 14,000 349,100 -13.0
18/04/2025
31.54
 3,819,600 32.02 32.54 31.54 45,901 55,000 -0.4
17/04/2025
31.50
 2,941,400 29.22 31.94 29.22 342,200 99,300 9.3
16/04/2025
31.22
 6,255,900 32.86 33.22 31.22 293,900 285,900 0.3
15/04/2025
32.86
 4,230,900 34.26 34.26 32.82 23,900 59,442 -1.5
14/04/2025
34.42
 5,355,400 34.18 35.06 33.50 6,300 622,400 -26.2
11/04/2025
34.18
 9,968,600 33.38 34.34 32.02 410,000 391,900 0.9
10/04/2025
32.62
 251,900 32.62 32.62 32.62 15,000 4,900 0.4
09/04/2025
30.50
 10,174,200 30.50 31.78 30.50 345,500 493,200 -5.7
08/04/2025
32.78
 2,609,800 32.78 33.26 32.78 99,800 1,500 4.0
04/04/2025
35.22
 10,238,500 35.02 36.66 35.02 106,389 291,300 -8.2
03/04/2025
37.62
 6,559,200 37.70 39.22 37.62 119,200 331,182 -10.3

Chính sách bảo mật | Điều khoản sử dụng |