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)
03/05/2024
34.65
 1,719,800 35.09 35.92 34.46 98,300 218,500 -6.6
02/05/2024
34.65
 1,342,600 35.35 35.35 34.07 37,000 256,000 -11.9
26/04/2024
34.65
 2,188,600 34.01 35.92 34.01 40,200 587,300 -30.2
25/04/2024
34.90
 1,566,800 35.09 35.22 34.07 31,800 295,800 -14.4
24/04/2024
35.28
 2,240,000 33.88 35.60 33.82 223,300 176,500 2.4
23/04/2024
33.44
 1,812,300 34.20 34.65 32.80 245,500 222,100 1.0
22/04/2024
34.01
 2,193,600 32.74 34.01 32.55 463,900 13,200 23.6
19/04/2024
31.79
 4,702,800 32.17 34.20 31.47 984,100 75,900 46.7
17/04/2024
33.76
 1,645,000 36.87 36.87 33.76 61,100 125,200 -3.8
16/04/2024
36.24
 2,564,800 36.24 36.68 34.33 292,000 48,000 13.6
15/04/2024
36.36
 2,692,100 38.78 39.60 36.36 132,300 71,000 3.5
12/04/2024
39.10
 1,327,300 38.78 39.22 38.02 18,600 232,000 -13.0
11/04/2024
38.27
 1,226,600 37.51 38.46 36.87 62,600 146,700 -5.0
10/04/2024
37.82
 900,100 37.89 38.27 37.70 1,300 29,800 -1.7
09/04/2024
37.82
 1,431,900 36.43 37.82 36.24 141,300 9,300 7.7
08/04/2024
36.24
 2,104,400 37.00 37.76 36.04 346,200 148,300 11.4
05/04/2024
37.00
 2,443,500 39.03 39.22 37.00 26,100 45,300 -1.2
04/04/2024
39.67
 1,528,300 40.11 40.62 39.54 10,900 5,800 0.3
03/04/2024
40.62
 3,082,200 40.69 41.83 40.05 146,900 125,400 1.4
02/04/2024
40.43
 2,082,600 39.92 40.43 39.41 5,800 349,700 -21.5
01/04/2024
39.86
 1,366,300 39.54 40.11 39.03 5,100 4,200 0.1
29/03/2024
39.54
 1,235,200 40.30 40.30 39.48 600 144,300 -9.0
28/03/2024
40.30
 2,917,800 39.92 40.62 39.41 507,100 900 31.8
27/03/2024
39.41
 927,800 39.99 39.99 39.16 3,000 600 0.1
26/03/2024
39.48
 1,280,800 38.78 39.73 38.46 15,500 7,400 0.5
25/03/2024
38.78
 1,208,600 39.16 39.73 38.46 12,700 64,800 -3.2
22/03/2024
39.16
 2,348,000 38.78 39.92 38.52 46,900 53,300 -0.4
21/03/2024
38.59
 1,269,600 39.16 39.16 38.52 7,700 41,300 -2.0
20/03/2024
38.52
 1,560,500 38.40 38.71 37.57 51,900 127,900 -4.5
19/03/2024
38.14
 909,100 38.52 39.35 38.14 2,700 95,400 -5.6
18/03/2024
38.46
 3,845,900 40.62 40.62 37.89 56,900 102,400 -2.8
15/03/2024
40.69
 4,852,400 39.03 40.69 38.46 3,187,400 1,003,400 138.6
14/03/2024
39.10
 2,940,700 40.05 40.05 38.84 2,500 553,600 -34.2
13/03/2024
39.92
 2,603,000 39.22 40.11 39.03 61,600 14,800 2.9
12/03/2024
39.10
 2,015,200 38.71 39.92 38.65 530,900 25,000 31.3
11/03/2024
38.71
 2,611,700 38.65 39.54 38.14 1,070,400 47,100 62.9
08/03/2024
37.70
 2,620,400 38.97 39.10 37.25 35,510 273,734 -14.4
07/03/2024
38.91
 1,425,100 39.10 39.99 38.78 31,700 35,800 -0.3
06/03/2024
38.33
 1,120,300 39.22 39.35 38.27 43,507 84,324 -2.5
05/03/2024
39.35
 1,979,900 36.87 39.41 36.30 302,501 27,200 16.3
04/03/2024
36.87
 1,221,000 37.06 37.19 36.55 28,184 205,643 -10.3
01/03/2024
36.87
 1,716,100 36.24 37.82 35.66 47,078 223,216 -10.3
29/02/2024
36.24
 2,244,000 34.20 36.24 33.50 497,205 194,900 17.2
28/02/2024
33.88
 1,271,100 33.63 33.95 33.31 175,900 40,800 7.2
27/02/2024
33.69
 1,289,300 33.63 34.39 33.50 76,500 204,600 -6.8
26/02/2024
33.37
 1,965,900 31.28 33.37 31.18 325,800 146,000 9.0
23/02/2024
31.21
 1,934,100 32.36 32.74 31.15 30,047 199,600 -8.6
22/02/2024
32.42
 700,000 32.87 33.12 32.42 9,700 12,900 -0.2
21/02/2024
32.87
 1,421,500 32.48 33.18 32.17 116,609 6,200 5.7
20/02/2024
32.48
 2,091,100 31.91 33.57 31.79 346,480 55,460 15.0
19/02/2024
31.66
 1,843,600 30.93 31.66 30.55 20,200 150,360 -6.3
16/02/2024
30.93
 1,208,700 30.90 31.59 30.61 25,802 224,352 -9.7
15/02/2024
30.77
 752,300 31.15 31.24 30.70 9,200 128,832 -5.8
07/02/2024
30.93
 740,100 30.86 31.28 30.74 68,700 40,800 1.4
06/02/2024
30.86
 782,900 30.96 31.47 30.77 23,620 139,300 -5.6
05/02/2024
30.93
 1,218,600 31.12 31.12 30.42 51,800 106,300 -2.7
02/02/2024
30.93
 1,078,400 31.09 31.53 30.80 20,912 28,600 -0.4
01/02/2024
30.80
 953,500 30.26 30.96 30.26 53,700 125,400 -3.5
31/01/2024
30.45
 4,229,600 29.18 30.83 29.12 869,400 22,800 40.3
30/01/2024
28.83
 915,200 28.73 28.86 28.42 19,200 128,300 -4.9
29/01/2024
28.73
 737,100 28.70 29.18 28.57 23,900 16,100 0.4
26/01/2024
28.61
 593,900 28.64 28.99 28.61 10,500 3,900 0.3
25/01/2024
28.61
 681,300 28.83 28.86 28.48 39,000 1,500 1.7
24/01/2024
28.83
 1,233,700 28.83 29.46 28.45 9,900 8,800 0.0
23/01/2024
28.83
 965,100 28.83 29.18 28.67 84,900 3,100 3.7
22/01/2024
28.83
 1,459,600 28.73 28.92 28.07 16,800 37,900 -0.9
19/01/2024
28.64
 1,402,600 29.24 29.75 28.45 8,600 18,400 -0.4
18/01/2024
28.99
 1,265,800 28.89 29.88 28.86 1,600 5,300 -0.2
17/01/2024
28.73
 2,738,000 27.88 29.88 27.88 149,300 5,600 6.6
16/01/2024
27.97
 840,200 27.14 27.97 27.08 6,000 3,200 0.1
15/01/2024
27.14
 1,189,300 27.94 28.19 27.14 2,700 16,300 -0.6
12/01/2024
27.94
 1,284,800 28.26 28.35 27.75 30,400 0 1.3
11/01/2024
28.29
 1,583,800 27.97 28.80 27.94 96,000 2,600 4.2
10/01/2024
27.88
 1,010,100 28.35 28.48 27.72 3,000 16,700 -0.6
09/01/2024
28.35
 1,919,000 27.97 28.73 27.81 7,000 5,000 0.1
08/01/2024
27.91
 945,500 27.56 28.16 27.56 30,800 2,700 1.2
05/01/2024
27.46
 729,700 27.53 27.78 27.40 2,200 12,600 -0.5
04/01/2024
27.46
 1,670,700 27.65 28.35 27.46 32,900 15,300 0.8
03/01/2024
27.65
 1,025,700 27.46 27.65 27.30 6,800 12,000 -0.2
02/01/2024
27.49
 1,294,700 28.57 28.57 27.49 14,500 900 0.6
29/12/2023
28.38
 811,700 28.45 28.48 28.16 255,100 0 11.4
28/12/2023
28.45
 1,141,200 28.42 28.45 28.10 213,800 3,700 9.4
27/12/2023
28.42
 1,302,300 28.35 28.77 28.19 175,300 146,300 1.3
26/12/2023
28.35
 1,659,600 28.10 28.42 27.91 300,100 382,300 -3.6
25/12/2023
28.10
 1,659,800 27.97 28.10 27.27 356,000 81,900 12.1
22/12/2023
27.97
 1,787,100 27.84 28.16 27.68 401,500 35,800 16.1
21/12/2023
27.84
 1,304,100 27.84 27.94 27.34 300,400 20,400 12.2
20/12/2023
27.84
 999,200 27.97 28.07 27.72 9,700 33,600 -1.0
19/12/2023
27.97
 1,871,600 27.27 27.97 27.14 23,600 9,100 0.6
18/12/2023
27.27
 1,185,500 27.02 27.27 26.64 300,600 12,400 12.3
15/12/2023
27.02
 1,054,400 26.70 27.30 26.57 158,600 5,500 6.5
14/12/2023
26.70
 1,017,500 26.70 27.05 26.60 30,200 2,900 1.2
13/12/2023
26.70
 1,038,000 27.02 27.30 26.45 3,100 34,800 -1.3
12/12/2023
27.02
 560,500 26.89 27.14 26.76 0 1,200 -0.1
11/12/2023
26.89
 1,309,800 26.83 27.14 26.10 17,800 107,400 -3.7
08/12/2023
26.83
 1,362,800 27.18 27.27 26.64 5,000 205,000 -8.5
07/12/2023
27.18
 3,834,300 28.23 28.26 26.25 26,000 62,600 -1.6
06/12/2023
28.23
 1,388,500 28.10 28.45 27.97 8,400 1,000 0.3
05/12/2023
28.10
 1,590,100 28.29 28.42 27.84 2,000 34,500 -1.4
04/12/2023
28.29
 2,768,100 27.27 28.92 27.46 38,800 3,000 1.6

Chính sách bảo mật | Điều khoản sử dụng |