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)
13/10/2025
31.71
 1,734,800 32.02 32.02 31.48 66,500 172,200 -3.8
10/10/2025
32.15
 1,297,300 32.15 32.46 32.02 44,500 43,600 0.0
09/10/2025
31.97
 1,132,900 32.15 32.42 31.88 0 0 0
08/10/2025
32.20
 1,497,300 32.95 32.95 32.11 134,400 273,700 -5.1
07/10/2025
32.20
 1,738,700 33.40 33.40 32.11 2,500 45,800 -1.6
06/10/2025
33.09
 3,064,100 31.48 33.13 31.39 85,600 138,000 -2.0
03/10/2025
31.22
 2,588,800 30.86 31.62 30.10 581,800 43,800 18.3
02/10/2025
30.86
 1,566,800 31.48 31.71 30.77 17,300 29,300 -0.4
01/10/2025
31.48
 2,109,100 32.06 32.11 31.39 81,600 91,300 -0.4
30/09/2025
32.06
 1,777,700 32.42 32.69 31.48 40,400 29,400 0.4
29/09/2025
32.33
 1,176,900 32.64 32.87 32.29 700 104,400 -3.8
26/09/2025
32.60
 1,117,100 32.60 33.31 32.55 17,900 32,800 -0.6
25/09/2025
32.73
 977,100 33.18 33.18 32.73 5,900 31,600 -1.0
24/09/2025
32.95
 1,165,700 32.46 32.95 32.15 37,900 94,600 -2.1
23/09/2025
32.46
 736,000 32.64 32.82 32.42 131,000 42,700 3.2
22/09/2025
32.29
 1,759,000 33.18 33.36 32.29 1,400 58,500 -2.1
19/09/2025
33.09
 1,350,800 33.67 33.71 33.09 131,800 277,100 -5.3
18/09/2025
33.36
 1,386,200 33.76 33.98 33.18 1,100 45,200 -1.7
17/09/2025
33.71
 2,420,800 33.71 34.43 33.58 83,900 9,500 2.8
16/09/2025
33.58
 1,996,500 34.16 34.52 33.53 5,100 94,800 -3.4
15/09/2025
33.80
 1,819,300 33.71 33.89 33.49 46,500 28,700 0.7
12/09/2025
33.27
 1,715,100 33.27 33.49 33.22 8,500 69,900 -2.3
11/09/2025
33.13
 3,400,800 33.58 33.58 32.15 67,000 43,300 0.8
10/09/2025
33.58
 1,905,800 34.11 34.11 33.13 900 129,300 -4.9
09/09/2025
33.71
 2,746,000 33.45 33.71 33.09 41,700 153,400 -4.2
08/09/2025
33.45
 4,231,200 34.43 34.87 33.45 11,600 32,900 -0.8
05/09/2025
34.65
 4,787,100 36.03 36.39 34.34 101,200 139,800 -1.6
04/09/2025
35.72
 3,157,500 35.99 36.03 35.54 127,100 52,000 3.0
03/09/2025
35.76
 2,958,400 35.94 36.12 35.41 100 33,100 -1.3
29/08/2025
35.72
 6,224,100 35.23 36.75 35.18 110,000 83,300 1.0
28/08/2025
35.05
 2,709,900 34.60 35.10 34.56 23,400 53,300 0
27/08/2025
34.56
 3,184,500 34.83 35.32 34.20 11,400 80,200 -2.7
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

Chính sách bảo mật | Điều khoản sử dụng |