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)
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
24/06/2024
37.34
 4,136,100 39.49 40.12 37.25 151,900 50,800 4.3
21/06/2024
39.85
 2,125,800 40.39 40.79 39.85 11,200 487,000 -21.2
20/06/2024
40.39
 1,607,800 40.88 40.97 39.98 37,200 3,200 1.5
19/06/2024
40.84
 1,309,100 40.84 41.20 40.48 1,700 6,600 -0.2
18/06/2024
40.84
 1,073,200 41.20 41.38 40.75 2,600 38,800 -1.7
17/06/2024
40.84
 1,780,100 40.39 41.15 40.39 8,900 101,100 -4.2
14/06/2024
40.39
 3,796,600 42.72 43.08 39.94 7,600 88,800 -3.8
13/06/2024
42.63
 1,847,400 43.75 43.75 42.63 4,100 131,100 -6.1
12/06/2024
43.17
 2,556,500 42.81 43.53 42.77 143,200 66,200 3.7
11/06/2024
42.63
 2,176,200 42.36 42.63 42.00 1,600 111,400 -5.2
10/06/2024
42.23
 2,066,600 42.36 42.95 42.05 9,396 384,700 -17.7
07/06/2024
42.27
 1,522,200 42.54 42.81 42.00 897 34,000 -1.6
06/06/2024
42.18
 2,485,800 42.45 42.90 42.09 7,922 24,000 -0.8
05/06/2024
42.27
 4,411,200 41.56 42.90 41.29 202,400 1,400 9.4
04/06/2024
41.29
 2,108,000 41.42 41.73 41.24 500 18,000 -0.8
03/06/2024
41.29
 2,018,700 41.29 41.64 41.15 43,400 36,400 0.3
31/05/2024
40.84
 1,071,200 41.38 41.69 40.79 4,600 89,900 -3.9
30/05/2024
40.79
 2,584,500 40.48 40.84 39.72 9,000 25,000 -0.7
29/05/2024
41.11
 1,558,400 42.14 42.14 40.93 3,300 70,500 -3.1
28/05/2024
41.60
 2,132,000 41.11 41.82 40.75 11,000 11,300 -0.0
27/05/2024
40.70
 1,083,200 40.79 41.29 40.43 48,900 28,900 0.9
24/05/2024
40.75
 3,734,500 41.47 42.09 39.49 14,700 261,100 -11.3
23/05/2024
42.18
 1,643,600 41.82 42.18 41.11 8,400 30,600 -1.0
22/05/2024
42.00
 3,277,900 41.69 43.62 41.56 31,100 182,200 -7.2
21/05/2024
41.56
 3,277,800 40.97 41.56 40.61 119,500 114,700 0.2
20/05/2024
40.97
 2,850,600 41.38 41.73 40.84 11,300 645,500 -29.1
17/05/2024
41.38
 2,218,200 41.24 41.73 41.06 93,327 31,400 2.8
16/05/2024
41.24
 2,411,400 42.00 42.09 41.02 34,900 59,400 -1.1
15/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
15/05/2024
40.48
 5,008,700 40.48 40.48 39.04 664,700 105,100 25.1
14/05/2024
37.82
 2,267,400 38.33 38.78 37.70 67,600 107,700 -2.4
13/05/2024
38.14
 2,094,300 38.78 39.03 37.38 112,700 167,700 -3.3
10/05/2024
38.27
 2,459,700 38.14 38.46 37.38 223,300 126,300 5.8
09/05/2024
37.95
 1,558,600 38.46 38.65 37.63 56,900 157,300 -6.0
08/05/2024
38.08
 2,155,200 37.19 38.52 36.93 154,600 253,900 -6.0
07/05/2024
37.51
 1,343,400 37.57 37.57 36.93 89,600 115,600 -1.5
06/05/2024
37.06
 3,165,400 35.47 37.06 35.03 509,600 76,900 24.8

Chính sách bảo mật | Điều khoản sử dụng |