CTCP Chứng khoán FPT (fts)

27.45
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2025
36.65
 4,651,800 36.30 37.15 36.05 115,000 125,700 -0.4
26/05/2025
35.95
 5,372,500 34.40 36.20 33.15 499,500 13,700 16.8
23/05/2025
34.20
 2,497,500 34.65 35.10 34.20 12,500 84,000 -2.5
22/05/2025
34.80
 3,039,900 34.65 35.70 34.65 119,900 28,800 0
21/05/2025
35
 2,643,300 35.55 35.70 34.75 12,700 324,000 -10.9
20/05/2025
35.20
 2,558,500 35.15 35.90 34.75 74,400 60,700 0.5
19/05/2025
35.15
 3,485,700 36 36 35.15 3,140 399,869 0
16/05/2025
36.20
 4,197,600 36.30 36.85 36.10 313,900 137,310 0
15/05/2025
36.20
 3,547,600 36.80 36.85 36.10 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
36.10
 4,008,800 36.05 36.20 35.55 87,352 195,680 0
13/05/2025
35.27
 6,463,500 35.00 36.35 34.91 471,200 524,000 0
12/05/2025
34.38
 2,934,700 34.55 34.69 34.06 18,000 90,600 0
09/05/2025
34.33
 2,408,500 35.09 35.09 34.20 20,700 174,300 0
08/05/2025
34.78
 3,963,200 34.02 34.82 33.93 712,700 200 0
07/05/2025
33.75
 1,906,400 34.29 34.29 33.66 66,100 41,200 0
06/05/2025
34.11
 3,481,800 34.55 35.00 33.93 123,600 461,800 0
05/05/2025
34.15
 2,026,200 34.02 34.24 33.66 125,300 23,200 0
29/04/2025
33.57
 1,938,600 34.20 34.20 33.57 600 207,500 -7.8
28/04/2025
33.93
 4,072,600 32.89 34.33 32.45 348,200 1,031,900 -25.2
25/04/2025
32.89
 3,191,300 33.43 33.43 32.45 161,300 1,203,500 -38.3
24/04/2025
33.07
 3,894,300 32.49 34.38 32.49 69,200 962,800 -33.1
23/04/2025
32.45
 3,158,900 32.94 32.94 31.91 167,500 995,300 -29.8
22/04/2025
31.86
 7,375,900 33.39 33.75 31.41 175,150 1,220,400 -37.9
21/04/2025
33.75
 3,369,000 35.54 35.63 33.75 14,000 349,100 -13.0
18/04/2025
35.36
 3,819,600 35.90 36.48 35.36 45,901 55,000 -0.4
17/04/2025
35.32
 2,941,400 32.76 35.81 32.76 342,200 99,300 9.3
16/04/2025
35.00
 6,255,900 36.84 37.25 35.00 293,900 285,900 0.3
15/04/2025
36.84
 4,230,900 38.41 38.41 36.80 23,900 59,442 -1.5
14/04/2025
38.59
 5,355,400 38.32 39.31 37.56 6,300 622,400 -26.2
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

Chính sách bảo mật | Điều khoản sử dụng |