CTCP Chứng khoán FPT (fts)

32.45
0.20
(0.62%)
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
(2025-12-29) 		-2.05 -5.98% 32,399,700 108,500 2.8
31.80
34.55
32.25
2 tháng
(2025-11-28) 		-0.15 -0.46% 57,745,000 425,400 13.4
31.80
34.55
32.25
3 tháng
(2025-10-29) 		-2.50 -7.19% 85,415,300 -359,900 -14.4
31.80
35.90
32.25
6 tháng
(2025-07-31) 		-8.75 -21.34% 312,138,100 -5,201,400 -219.0
31.80
42.80
32.25
12 tháng
(2025-02-03) 		-4.55 -12.36% 835,790,000 -13,163,258 -545.0
31.80
46.40
32.25
24 tháng
(2024-02-07) 		1.32 4.28% 1,339,482,900 -9,832,788 -347.5
30.77
46.40
32.25
36 tháng
(2023-02-13) 		22.32 224.78% 1,806,562,400 -1,102,565 10.0
9.93
46.40
32.25
60 tháng
(2021-02-22) 		25.69 391.71% 2,203,832,100 4,926,781 364.3
6.52
46.40
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |