CTCP Chứng khoán FPT (fts)

27.45
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |