CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-04) 		-3.35 -9.33% 21,520,300 -393,000 -13.8
32.20
35.90
33
2 tháng
(2025-10-06) 		-4.55 -12.26% 65,272,100 -499,700 -19.0
31.95
37.10
33
3 tháng
(2025-09-05) 		-6.30 -16.22% 108,005,900 -666,800 -27.2
31.95
38.85
33
6 tháng
(2025-06-09) 		-3.30 -9.21% 477,406,400 -6,865,436 -298.2
31.95
44.10
33
12 tháng
(2024-12-09) 		-6.94 -17.58% 826,653,100 -14,335,739 -592.4
31.86
46.40
33
24 tháng
(2023-12-15) 		5.53 20.48% 1,332,768,900 -7,524,056 -239.6
27.02
46.40
33
36 tháng
(2022-12-20) 		21.43 192.68% 1,794,959,500 -583,803 15.3
9.79
46.40
33
60 tháng
(2020-12-30) 		26.31 421.41% 2,177,692,300 5,027,251 361.1
5.85
46.40
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
38.37
 1,757,000 38.14 38.50 37.65 18,200 67,500 -2.1
12/11/2024
38.55
 1,996,300 39.00 39.67 38.50 21,600 45,500 -1.1
11/11/2024
38.86
 1,869,700 38.50 38.86 37.88 81,500 37,000 1.9
08/11/2024
38.50
 1,799,100 38.37 39.04 38.10 22,600 48,900 -1.1
07/11/2024
38.37
 1,137,800 39.00 39.04 38.32 0 103,600 -4.5
06/11/2024
38.68
 1,792,800 38.55 38.73 38.19 0 0 0
05/11/2024
38.19
 723,000 38.41 38.59 37.97 9,800 47,200 -1.6
04/11/2024
38.50
 2,469,100 37.02 38.77 36.53 180,300 34,000 6.1
01/11/2024
37.02
 1,233,500 37.34 37.52 36.75 1,900 233,100 -9.6
31/10/2024
37.52
 930,800 37.25 37.70 37.20 21,700 5,900 0.7
30/10/2024
37.25
 964,700 37.52 37.52 37.07 2,400 88,200 -3.6
29/10/2024
37.34
 1,031,100 37.38 37.65 37.29 4,200 142,600 -5.8
28/10/2024
37.43
 1,075,400 36.66 37.65 36.66 39,700 86,600 -2.0
25/10/2024
36.66
 1,302,000 36.80 36.93 36.66 132,900 10,800 5.0
24/10/2024
36.44
 1,285,300 37.70 37.70 36.44 47,600 3,600 1.8
23/10/2024
37.61
 1,471,500 36.98 37.79 36.98 98,500 71,800 1.1
22/10/2024
37.25
 2,940,400 38.01 38.28 36.35 185,200 100,800 3.5
21/10/2024
38.14
 2,538,000 38.82 39.04 38.14 3,200 35,600 -1.4
18/10/2024
39.22
 1,193,300 39.13 39.67 39.13 20,900 19,700 0.1
17/10/2024
39.40
 2,284,100 39.31 39.67 38.28 36,400 7,000 1.3
16/10/2024
39.13
 1,430,300 39.72 39.72 39.09 3,500 23,100 -0.9
15/10/2024
39.49
 1,459,500 39.67 40.43 39.49 1,800 1,800 -0.0
14/10/2024
40.03
 1,294,400 40.57 40.57 40.03 5,100 1,900 0.1
11/10/2024
40.12
 1,158,000 39.67 40.21 39.67 0 40,400 -1.8
10/10/2024
39.76
 1,582,900 39.94 40.43 39.76 4,900 7,100 -0.1
09/10/2024
39.85
 1,867,500 39.94 40.25 39.49 92,100 44,300 2.1
08/10/2024
39.85
 2,606,700 40.66 40.75 39.67 26,100 26,500 -0.0
07/10/2024
40.57
 1,588,100 39.89 40.57 39.67 160,800 600 7.2
04/10/2024
39.67
 2,076,700 39.85 40.30 39.49 20,400 19,500 0.0
03/10/2024
39.81
 4,007,200 40.61 40.93 39.04 27,300 38,300 -0.5
02/10/2024
40.61
 2,715,600 41.02 41.24 40.57 8,600 4,000 0.2
01/10/2024
41.29
 3,731,600 41.64 42.36 41.15 19,700 3,900 0.7
30/09/2024
41.29
 2,447,400 40.84 41.47 40.57 19,900 80,500 -2.8
27/09/2024
40.84
 2,240,900 40.75 41.02 40.39 9,200 5,900 0.1
26/09/2024
40.66
 2,744,100 41.11 41.24 40.66 314,000 32,300 12.8
25/09/2024
41.02
 3,993,100 40.52 41.47 40.52 76,700 9,100 3.1

Chính sách bảo mật | Điều khoản sử dụng |