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)
22/05/2025
31.04
 3,039,900 30.90 31.84 30.90 119,900 28,800 0
21/05/2025
31.22
 2,643,300 31.71 31.84 30.99 12,700 324,000 -10.9
20/05/2025
31.39
 2,558,500 31.35 32.02 30.99 74,400 60,700 0.5
19/05/2025
31.35
 3,485,700 32.11 32.11 31.35 3,140 399,869 0
16/05/2025
32.29
 4,197,600 32.37 32.87 32.20 313,900 137,310 0
15/05/2025
32.29
 3,547,600 32.82 32.87 32.20 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
32.20
 4,008,800 32.15 32.29 31.71 87,352 195,680 0
13/05/2025
31.46
 6,463,500 31.22 32.42 31.14 471,200 524,000 0
12/05/2025
30.66
 2,934,700 30.82 30.94 30.38 18,000 90,600 0
09/05/2025
30.62
 2,408,500 31.30 31.30 30.50 20,700 174,300 0
08/05/2025
31.02
 3,963,200 30.34 31.06 30.26 712,700 200 0
07/05/2025
30.10
 1,906,400 30.58 30.58 30.02 66,100 41,200 0
06/05/2025
30.42
 3,481,800 30.82 31.22 30.26 123,600 461,800 0
05/05/2025
30.46
 2,026,200 30.34 30.54 30.02 125,300 23,200 0
29/04/2025
29.94
 1,938,600 30.50 30.50 29.94 600 207,500 -7.8
28/04/2025
30.26
 4,072,600 29.34 30.62 28.94 348,200 1,031,900 -25.2
25/04/2025
29.34
 3,191,300 29.82 29.82 28.94 161,300 1,203,500 -38.3
24/04/2025
29.50
 3,894,300 28.98 30.66 28.98 69,200 962,800 -33.1
23/04/2025
28.94
 3,158,900 29.38 29.38 28.46 167,500 995,300 -29.8
22/04/2025
28.42
 7,375,900 29.78 30.10 28.02 175,150 1,220,400 -37.9
21/04/2025
30.10
 3,369,000 31.70 31.78 30.10 14,000 349,100 -13.0
18/04/2025
31.54
 3,819,600 32.02 32.54 31.54 45,901 55,000 -0.4
17/04/2025
31.50
 2,941,400 29.22 31.94 29.22 342,200 99,300 9.3
16/04/2025
31.22
 6,255,900 32.86 33.22 31.22 293,900 285,900 0.3
15/04/2025
32.86
 4,230,900 34.26 34.26 32.82 23,900 59,442 -1.5
14/04/2025
34.42
 5,355,400 34.18 35.06 33.50 6,300 622,400 -26.2
11/04/2025
34.18
 9,968,600 33.38 34.34 32.02 410,000 391,900 0.9
10/04/2025
32.62
 251,900 32.62 32.62 32.62 15,000 4,900 0.4
09/04/2025
30.50
 10,174,200 30.50 31.78 30.50 345,500 493,200 -5.7
08/04/2025
32.78
 2,609,800 32.78 33.26 32.78 99,800 1,500 4.0
04/04/2025
35.22
 10,238,500 35.02 36.66 35.02 106,389 291,300 -8.2
03/04/2025
37.62
 6,559,200 37.70 39.22 37.62 119,200 331,182 -10.3
02/04/2025
40.42
 3,200,100 40.50 41.30 40.18 344,400 118,300 11.5
01/04/2025
40.26
 2,689,100 40.66 40.74 39.70 68,800 162,300 -4.7
31/03/2025
40.50
 3,838,400 39.70 40.74 39.70 392,993 76,600 16.0
28/03/2025
40.02
 3,221,600 39.70 40.66 38.98 102,500 178,600 -3.9
27/03/2025
39.46
 2,518,100 39.62 40.10 39.30 122,900 130,700 -0.4
26/03/2025
39.62
 3,345,500 40.42 40.74 39.30 1,100 121,136 -6.0
25/03/2025
40.66
 3,000,900 41.62 41.62 40.42 0 0 0
24/03/2025
41.22
 2,898,300 40.10 41.22 39.86 246,100 209,900 1.9
21/03/2025
40.26
 1,603,800 40.18 40.66 40.10 0 0 0
20/03/2025
40.26
 3,363,300 40.50 41.54 39.94 139,400 574,300 -22.2
19/03/2025
40.34
 2,560,300 39.66 40.74 39.62 375,900 77,800 14.9
18/03/2025
39.74
 2,348,000 40.74 40.74 39.74 70,000 469,200 -20.0
17/03/2025
40.50
 2,825,900 40.34 40.74 39.62 240,378 346,179 -5.3
14/03/2025
40.10
 2,864,500 40.26 40.82 39.94 159,100 431,600 -13.8
13/03/2025
40.58
 3,528,300 40.50 41.30 39.98 365,800 87,100 14.1
12/03/2025
40.42
 2,931,800 41.62 41.62 40.42 4,300 211,571 -10.6
11/03/2025
41.38
 3,278,000 40.02 41.62 40.02 190,876 447,016 -13.1
10/03/2025
40.66
 2,586,100 41.06 41.79 40.50 89,600 136,929 -2.4
07/03/2025
40.74
 2,055,000 40.82 41.14 40.50 66,700 182,640 -5.9
06/03/2025
40.82
 4,477,600 39.22 41.14 39.14 979,400 115,360 43.1
05/03/2025
38.90
 4,048,600 39.70 40.66 38.90 113,300 51,000 3.1
04/03/2025
39.62
 3,528,900 39.70 40.42 38.46 295,200 424,893 -6.6
03/03/2025
39.70
 4,230,800 37.86 39.98 37.70 281,910 274,600 0.4
28/02/2025
37.86
 3,006,400 38.42 38.62 37.70 103,400 294,900 -9.2
27/02/2025
38.42
 4,407,100 37.70 38.42 37.14 84,694 156,900 -3.4
26/02/2025
37.70
 6,408,100 36.42 38.38 36.14 185,300 12,420 7.9
25/02/2025
36.26
 4,855,000 36.14 36.86 35.78 198,100 43,310 6.9
24/02/2025
36.02
 5,347,200 33.74 36.02 33.70 365,700 16,500 15.0
21/02/2025
33.78
 1,519,300 34.06 34.14 33.62 4,600 11,700 -0.3
20/02/2025
34.06
 2,439,500 34.38 34.74 34.06 34,300 146,600 -4.9
19/02/2025
34.02
 1,678,200 33.86 34.06 33.54 6,700 140,200 -5.6
18/02/2025
33.58
 1,376,400 33.62 33.90 33.46 6,400 0 0.3
17/02/2025
33.66
 2,879,000 33.02 34.14 32.82 148,200 35,200 4.8
14/02/2025
32.98
 2,137,700 33.22 33.58 32.74 133,900 49,000 3.5
13/02/2025
32.74
 648,400 32.58 32.78 32.58 200 35,400 -1.4
12/02/2025
32.66
 1,079,300 32.82 33.30 32.62 0 217,600 -8.9
11/02/2025
32.82
 839,000 32.90 33.14 32.66 399 87,616 -3.6
10/02/2025
32.86
 1,658,500 32.90 33.30 32.58 48,600 46,800 0.1
07/02/2025
32.94
 1,053,100 33.10 33.18 32.94 4,900 149,300 -6.0
06/02/2025
33.10
 1,263,600 33.30 33.62 33.10 50,450 124,208 -3.1
05/02/2025
33.14
 968,100 33.54 33.54 33.14 9,300 107,408 -4.1
04/02/2025
33.38
 1,461,800 33.10 33.58 32.86 240,000 64,400 7.2
03/02/2025
32.82
 812,300 32.78 33.14 32.66 42,700 3,600 1.6
24/01/2025
33.14
 1,116,700 33.30 33.38 33.02 60,900 39,400 0.9
23/01/2025
33.30
 1,913,700 32.82 33.62 32.62 216,200 0 9.0
22/01/2025
32.58
 923,900 32.86 32.90 32.58 100 0 0.0
21/01/2025
32.70
 824,100 32.82 33.14 32.66 8,700 45,400 -1.5
20/01/2025
32.70
 926,800 33.38 33.38 32.70 7,300 57,400 -2.1
17/01/2025
32.74
 936,800 32.78 32.94 32.66 9,000 16,900 -0.3
16/01/2025
32.86
 1,765,300 33.06 33.82 32.74 13,800 149,600 -5.7
15/01/2025
32.66
 877,100 32.50 32.90 32.30 3,000 25,000 -0.9
14/01/2025
32.26
 696,600 32.70 32.74 32.26 11,600 68,500 -2.3
13/01/2025
32.70
 1,637,000 31.58 32.74 31.46 156,400 9,180 5.9
10/01/2025
31.62
 1,475,800 32.34 32.62 31.62 25,201 10,800 0.6
09/01/2025
32.34
 755,000 32.90 32.90 32.34 0 55,300 -2.3
08/01/2025
32.74
 1,036,700 32.18 32.90 32.18 1,300 0 0.1
07/01/2025
32.34
 1,323,500 32.50 32.78 32.06 30,404 820 1.2
06/01/2025
32.34
 1,879,500 32.90 33.26 31.98 79,248 29,924 1.9
03/01/2025
32.98
 2,511,500 33.78 33.86 32.98 400 36,800 -1.5
02/01/2025
33.86
 857,100 33.86 34.10 33.66 0 2,000 -0.1
31/12/2024
33.78
 1,085,700 34.06 34.26 33.78 800 1,184 -0.0
30/12/2024
34.26
 1,054,000 34.26 34.74 34.26 0 19,400 -0.8
27/12/2024
34.26
 1,140,400 34.42 34.50 34.02 2,200 10,680 -0.4
26/12/2024
34.22
 609,700 34.30 34.58 34.22 6,200 9,344 -0.1
25/12/2024
34.30
 1,963,300 33.90 35.06 33.78 19,600 34,856 -0.6
24/12/2024
33.66
 1,751,000 34.10 34.26 33.62 8,600 72,300 -2.7
23/12/2024
34.18
 811,400 34.26 34.50 34.18 0 28,000 -1.2
20/12/2024
34.10
 1,042,500 34.58 34.58 34.10 6,900 35,013 -1.2

Chính sách bảo mật | Điều khoản sử dụng |