CTCP Chứng khoán FPT (fts)

27.30
0.15
(0.55%)
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
(2026-05-19) 		3.20 13.38% 19,281,200 45,919 0
22.80
27.15
27.15
2 tháng
(2026-04-20) 		2.57 10.49% 29,539,700 215,688 0
22.80
27.15
27.15
3 tháng
(2026-03-20) 		5.03 22.77% 50,753,700 662,612 12.7
21.36
27.15
27.15
6 tháng
(2025-12-22) 		-3.45 -11.28% 127,273,400 83,912 -5.3
21.36
30.81
27.15
12 tháng
(2025-06-23) 		-5.41 -16.64% 591,540,700 -6,306,024 -287.3
21.36
39.33
27.15
24 tháng
(2024-06-28) 		-5.32 -16.41% 1,235,198,700 -11,664,120 -490.8
21.36
41.38
27.15
36 tháng
(2023-07-04) 		9.81 56.72% 1,711,526,800 -1,353,944 -1.8
17.01
41.38
27.15
60 tháng
(2021-07-14) 		14.52 115.41% 2,220,262,300 5,621,793 377.7
6.71
41.38
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2024
34.38
 2,180,000 34.10 34.50 34.02 48,500 100,600 -2.2
18/12/2024
34.82
 1,302,200 34.42 34.82 34.10 6,000 72,000 -2.8
17/12/2024
34.30
 1,504,400 35.02 35.06 34.30 51,000 381,201 -14.3
16/12/2024
34.86
 984,200 34.74 35.02 34.42 16,200 80,900 -2.8
13/12/2024
34.74
 1,512,200 34.82 35.14 34.66 42,400 28,600 0.6
12/12/2024
34.82
 1,760,800 35.18 35.46 34.82 7,700 108,700 -4.4
11/12/2024
35.14
 2,248,600 35.30 35.58 34.94 8,900 354,732 -15.2
10/12/2024
35.22
 1,568,900 35.10 35.34 34.82 138,400 16,100 5.4
09/12/2024
35.22
 2,126,000 35.02 35.30 34.86 86,300 13,300 3.2
06/12/2024
34.98
 2,281,200 35.38 35.38 34.70 43,700 52,600 -0.4
05/12/2024
35.06
 5,862,500 32.78 35.06 32.06 555,900 19,720 23.0
04/12/2024
32.78
 2,305,800 33.42 33.62 32.50 3,806 174,300 -7.1
03/12/2024
33.46
 1,698,500 33.50 34.02 33.34 51,900 86,400 -1.4
02/12/2024
33.50
 866,200 33.98 33.98 33.46 6,320 79,700 -3.1
29/11/2024
33.62
 1,500,700 33.38 33.78 33.26 159,100 24,800 5.6
28/11/2024
33.38
 1,501,600 33.78 33.90 33.38 75,400 20,100 2.3
27/11/2024
33.46
 1,160,200 33.46 33.90 33.38 15,300 15,300 -0.0
26/11/2024
33.74
 1,951,000 33.30 34.18 33.30 101,200 44,600 2.4
25/11/2024
33.30
 1,436,000 33.06 33.50 32.62 23,200 107,500 -3.5
22/11/2024
33.02
 1,291,400 33.38 33.46 32.94 900 166,100 -6.9
21/11/2024
33.54
 965,100 33.22 33.62 33.02 21,000 108,000 -3.6
20/11/2024
33.10
 3,274,800 32.38 33.94 31.34 139,000 143,200 -0.1
19/11/2024
32.42
 1,089,100 33.10 33.34 32.42 800 90,208 -3.7
18/11/2024
33.10
 2,572,100 32.26 33.90 32.26 251,800 96,813 6.5
15/11/2024
32.42
 2,856,800 32.82 33.18 32.02 91,800 34,918 2.3
14/11/2024
33.22
 2,434,500 33.94 34.78 33.22 74,400 72,300 0.0
13/11/2024
34.22
 1,757,000 34.02 34.34 33.58 18,200 67,500 -2.1
12/11/2024
34.38
 1,996,300 34.78 35.38 34.34 21,600 45,500 -1.1
11/11/2024
34.66
 1,869,700 34.34 34.66 33.78 81,500 37,000 1.9
08/11/2024
34.34
 1,799,100 34.22 34.82 33.98 22,600 48,900 -1.1
07/11/2024
34.22
 1,137,800 34.78 34.82 34.18 0 103,600 -4.5
06/11/2024
34.50
 1,792,800 34.38 34.54 34.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |