CTCP Chứng khoán FPT (fts)

22.15
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)
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
05/11/2024
34.06
 723,000 34.26 34.42 33.86 9,800 47,200 -1.6
04/11/2024
34.34
 2,469,100 33.02 34.58 32.58 180,300 34,000 6.1
01/11/2024
33.02
 1,233,500 33.30 33.46 32.78 1,900 233,100 -9.6
31/10/2024
33.46
 930,800 33.22 33.62 33.18 21,700 5,900 0.7
30/10/2024
33.22
 964,700 33.46 33.46 33.06 2,400 88,200 -3.6
29/10/2024
33.30
 1,031,100 33.34 33.58 33.26 4,200 142,600 -5.8
28/10/2024
33.38
 1,075,400 32.70 33.58 32.70 39,700 86,600 -2.0
25/10/2024
32.70
 1,302,000 32.82 32.94 32.70 132,900 10,800 5.0
24/10/2024
32.50
 1,285,300 33.62 33.62 32.50 47,600 3,600 1.8
23/10/2024
33.54
 1,471,500 32.98 33.70 32.98 98,500 71,800 1.1
22/10/2024
33.22
 2,940,400 33.90 34.14 32.42 185,200 100,800 3.5
21/10/2024
34.02
 2,538,000 34.62 34.82 34.02 3,200 35,600 -1.4
18/10/2024
34.98
 1,193,300 34.90 35.38 34.90 20,900 19,700 0.1
17/10/2024
35.14
 2,284,100 35.06 35.38 34.14 36,400 7,000 1.3
16/10/2024
34.90
 1,430,300 35.42 35.42 34.86 3,500 23,100 -0.9
15/10/2024
35.22
 1,459,500 35.38 36.06 35.22 1,800 1,800 -0.0
14/10/2024
35.70
 1,294,400 36.18 36.18 35.70 5,100 1,900 0.1
11/10/2024
35.78
 1,158,000 35.38 35.86 35.38 0 40,400 -1.8
10/10/2024
35.46
 1,582,900 35.62 36.06 35.46 4,900 7,100 -0.1
09/10/2024
35.54
 1,867,500 35.62 35.90 35.22 92,100 44,300 2.1
08/10/2024
35.54
 2,606,700 36.26 36.34 35.38 26,100 26,500 -0.0
07/10/2024
36.18
 1,588,100 35.58 36.18 35.38 160,800 600 7.2
04/10/2024
35.38
 2,076,700 35.54 35.94 35.22 20,400 19,500 0.0
03/10/2024
35.50
 4,007,200 36.22 36.50 34.82 27,300 38,300 -0.5
02/10/2024
36.22
 2,715,600 36.58 36.78 36.18 8,600 4,000 0.2
01/10/2024
36.82
 3,731,600 37.14 37.78 36.70 19,700 3,900 0.7
30/09/2024
36.82
 2,447,400 36.42 36.98 36.18 19,900 80,500 -2.8
27/09/2024
36.42
 2,240,900 36.34 36.58 36.02 9,200 5,900 0.1
26/09/2024
36.26
 2,744,100 36.66 36.78 36.26 314,000 32,300 12.8
25/09/2024
36.58
 3,993,100 36.14 36.98 36.14 76,700 9,100 3.1
24/09/2024
36.02
 1,711,700 35.70 36.02 35.58 15,700 1,500 0.6
23/09/2024
35.62
 2,080,900 35.86 36.26 35.22 21,100 54,400 -1.5
20/09/2024
35.86
 4,558,700 36.26 36.26 35.62 2,026,900 1,154,100 39.1
19/09/2024
35.78
 2,492,700 36.34 36.34 35.58 500 290,100 -13.0
18/09/2024
35.86
 4,269,100 35.86 36.54 35.54 52,600 564,700 -23.2
17/09/2024
35.70
 3,507,400 34.90 35.70 34.58 286,600 65,100 9.7
16/09/2024
34.58
 1,974,500 35.30 35.30 34.58 238,600 58,100 7.9
13/09/2024
35.22
 4,550,700 34.42 35.62 34.42 939,900 12,800 40.8
12/09/2024
34.42
 1,453,500 34.74 34.78 34.34 163,700 3,500 6.9
11/09/2024
34.42
 3,259,400 33.66 34.78 33.26 296,800 68,400 9.8
10/09/2024
33.70
 3,344,200 34.90 34.90 33.70 138,300 128,400 0.4
09/09/2024
34.66
 1,467,900 34.34 34.86 34.30 0 0 0
06/09/2024
34.66
 2,318,300 34.62 34.94 34.10 7,000 102,500 -4.1
05/09/2024
34.74
 4,066,100 35.54 36.18 34.54 5,300 54,100 -2.2
04/09/2024
35.38
 3,609,200 34.42 35.58 34.30 179,400 33,400 6.4
30/08/2024
34.98
 2,521,100 34.34 35.18 34.30 433,000 2,300 18.8
29/08/2024
34.34
 1,906,900 34.38 34.82 34.18 12,500 7,500 0.2
28/08/2024
34.34
 4,053,700 35.06 35.14 34.02 27,600 112,600 -3.7
27/08/2024
34.94
 2,006,500 34.90 35.30 34.82 1,500 600 0.0
26/08/2024
34.94
 3,141,100 35.70 35.74 34.90 9,300 700 0.4
23/08/2024
35.42
 3,772,600 34.90 35.70 34.62 138,700 69,700 3.0
22/08/2024
34.90
 2,515,400 34.66 35.22 34.34 3,800 96,500 -4.0
21/08/2024
34.62
 2,752,900 34.42 34.74 34.18 5,100 160,200 -6.7
20/08/2024
34.42
 4,668,900 34.42 35.86 34.14 64,400 290,400 -9.9
19/08/2024
34.62
 2,729,400 35.06 35.06 34.30 31,800 21,900 0.4
16/08/2024
34.74
 7,229,900 32.78 34.74 32.54 83,100 218,500 -5.7
15/08/2024
32.50
 3,577,600 31.86 32.82 31.70 419,900 59,800 14.5
14/08/2024
32.02
 2,219,800 32.98 32.98 32.02 38,500 278,600 -9.8
13/08/2024
32.54
 2,803,600 33.14 33.14 32.18 80,400 4,500 3.1
12/08/2024
33.14
 2,234,800 32.66 33.38 32.42 66,700 8,200 2.4
09/08/2024
32.86
 5,525,600 31.18 32.86 30.98 405,400 19,700 15.5
08/08/2024
30.74
 3,603,300 31.22 31.70 30.10 7,200 435,900 -16.7
07/08/2024
31.70
 2,527,200 31.86 31.86 30.90 8,000 373,200 -14.3
06/08/2024
31.70
 5,078,500 30.42 31.74 29.66 7,400 200,800 -7.3
05/08/2024
29.70
 4,517,200 29.22 30.78 28.82 342,700 39,300 11.2
02/08/2024
29.66
 3,461,200 27.26 29.66 27.02 390,200 8,500 13.3
01/08/2024
27.74
 3,125,800 30.02 30.02 27.70 190,500 232,300 -1.5
31/07/2024
29.78
 1,266,800 30.18 30.42 29.42 27,300 81,700 -2.1

Chính sách bảo mật | Điều khoản sử dụng |