CTCP Chứng khoán FPT (fts)

32.20
-0.05
(-0.16%)
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)
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
24/09/2024
40.39
 1,711,700 40.03 40.39 39.89 15,700 1,500 0.6
23/09/2024
39.94
 2,080,900 40.21 40.66 39.49 21,100 54,400 -1.5
20/09/2024
40.21
 4,558,700 40.66 40.66 39.94 2,026,900 1,154,100 39.1
19/09/2024
40.12
 2,492,700 40.75 40.75 39.89 500 290,100 -13.0
18/09/2024
40.21
 4,269,100 40.21 40.97 39.85 52,600 564,700 -23.2
17/09/2024
40.03
 3,507,400 39.13 40.03 38.77 286,600 65,100 9.7
16/09/2024
38.77
 1,974,500 39.58 39.58 38.77 238,600 58,100 7.9
13/09/2024
39.49
 4,550,700 38.59 39.94 38.59 939,900 12,800 40.8
12/09/2024
38.59
 1,453,500 38.95 39.00 38.50 163,700 3,500 6.9
11/09/2024
38.59
 3,259,400 37.74 39.00 37.29 296,800 68,400 9.8
10/09/2024
37.79
 3,344,200 39.13 39.13 37.79 138,300 128,400 0.4
09/09/2024
38.86
 1,467,900 38.50 39.09 38.46 0 0 0
06/09/2024
38.86
 2,318,300 38.82 39.18 38.23 7,000 102,500 -4.1
05/09/2024
38.95
 4,066,100 39.85 40.57 38.73 5,300 54,100 -2.2
04/09/2024
39.67
 3,609,200 38.59 39.89 38.46 179,400 33,400 6.4
30/08/2024
39.22
 2,521,100 38.50 39.45 38.46 433,000 2,300 18.8
29/08/2024
38.50
 1,906,900 38.55 39.04 38.32 12,500 7,500 0.2
28/08/2024
38.50
 4,053,700 39.31 39.40 38.14 27,600 112,600 -3.7
27/08/2024
39.18
 2,006,500 39.13 39.58 39.04 1,500 600 0.0
26/08/2024
39.18
 3,141,100 40.03 40.07 39.13 9,300 700 0.4
23/08/2024
39.72
 3,772,600 39.13 40.03 38.82 138,700 69,700 3.0
22/08/2024
39.13
 2,515,400 38.86 39.49 38.50 3,800 96,500 -4.0
21/08/2024
38.82
 2,752,900 38.59 38.95 38.32 5,100 160,200 -6.7
20/08/2024
38.59
 4,668,900 38.59 40.21 38.28 64,400 290,400 -9.9
19/08/2024
38.82
 2,729,400 39.31 39.31 38.46 31,800 21,900 0.4
16/08/2024
38.95
 7,229,900 36.75 38.95 36.48 83,100 218,500 -5.7
15/08/2024
36.44
 3,577,600 35.72 36.80 35.54 419,900 59,800 14.5
14/08/2024
35.90
 2,219,800 36.98 36.98 35.90 38,500 278,600 -9.8
13/08/2024
36.48
 2,803,600 37.16 37.16 36.08 80,400 4,500 3.1
12/08/2024
37.16
 2,234,800 36.62 37.43 36.35 66,700 8,200 2.4
09/08/2024
36.84
 5,525,600 34.96 36.84 34.73 405,400 19,700 15.5
08/08/2024
34.46
 3,603,300 35.00 35.54 33.75 7,200 435,900 -16.7
07/08/2024
35.54
 2,527,200 35.72 35.72 34.64 8,000 373,200 -14.3
06/08/2024
35.54
 5,078,500 34.11 35.59 33.25 7,400 200,800 -7.3
05/08/2024
33.30
 4,517,200 32.76 34.51 32.31 342,700 39,300 11.2
02/08/2024
33.25
 3,461,200 30.56 33.25 30.29 390,200 8,500 13.3
01/08/2024
31.10
 3,125,800 33.66 33.66 31.05 190,500 232,300 -1.5
31/07/2024
33.39
 1,266,800 33.84 34.11 32.98 27,300 81,700 -2.1
30/07/2024
33.34
 1,517,000 33.97 34.20 33.21 800 251,300 -9.6
29/07/2024
34.24
 1,373,600 34.20 34.60 34.11 800 251,300 -9.6
26/07/2024
34.20
 940,400 34.38 34.64 34.06 6,800 128,200 -4.6
25/07/2024
34.38
 1,481,200 34.11 34.64 33.52 4,700 312,300 -11.7
24/07/2024
34.38
 2,950,500 32.31 34.55 32.31 412,500 34,800 13.8
23/07/2024
32.76
 1,939,000 34.55 34.96 32.76 140,700 168,660 -1.1
22/07/2024
34.42
 3,204,000 35.41 35.81 34.11 645,400 11,400 24.4
19/07/2024
35.41
 1,940,800 36.66 36.80 35.41 23,100 14,100 0.4
18/07/2024
36.62
 2,402,500 36.35 36.75 35.27 45,700 19,600 1.0
17/07/2024
36.35
 2,514,000 38.10 38.32 35.90 19,400 16,700 0.1
16/07/2024
38.14
 1,465,500 38.23 38.68 37.97 15,600 32,100 -0.7
15/07/2024
38.23
 1,061,700 39.13 39.13 38.05 1,600 1,900 -0.0
12/07/2024
38.46
 1,244,600 38.46 39.04 38.37 1,100 13,000 -0.5
11/07/2024
38.91
 1,908,700 38.68 39.31 38.50 48,400 600 2.1
10/07/2024
38.64
 1,574,300 39.49 39.54 38.64 1,400 8,900 -0.3
09/07/2024
39.27
 3,546,600 38.19 39.40 37.74 37,900 133,200 -4.1
08/07/2024
38.05
 1,888,700 38.59 38.59 37.83 800 199,600 -8.4
05/07/2024
38.14
 2,176,600 37.79 38.55 37.70 4,200 18,200 -0.6
04/07/2024
38.41
 919,000 38.41 39.00 38.19 26,900 22,600 0.2
03/07/2024
38.41
 1,022,900 39.04 39.04 38.28 2,600 69,400 -2.9
02/07/2024
38.86
 1,656,300 37.88 39.22 37.88 3,700 14,100 -0.4
01/07/2024
37.74
 1,172,400 36.80 37.74 36.35 95,900 3,700 3.8
28/06/2024
36.35
 1,862,800 37.70 37.83 36.08 72,800 27,100 1.9
27/06/2024
37.38
 918,500 37.52 37.97 37.25 24,300 102,100 -3.3
26/06/2024
37.70
 1,007,000 37.88 38.05 37.25 3,700 9,000 -0.2
25/06/2024
37.79
 1,061,700 37.97 37.97 37.11 24,700 11,300 0.6

Chính sách bảo mật | Điều khoản sử dụng |