CTCP Chứng khoán FPT (fts)

21
0.40
(1.94%)
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
(2026-08-19) 		-0.90 -4.19% 16,681,500 -150,700 -0.4
20.10
32.30
21
2 tháng
(2026-07-20) 		-1.95 -8.65% 42,506,800 -357,900 -5.4
20.10
32.30
21
3 tháng
(2026-06-22) 		-5.95 -22.41% 80,418,700 -1,123,100 -27.1
20.10
32.30
21
6 tháng
(2026-03-23) 		-0.76 -3.56% 138,310,000 -58,200 -0.5
17.93
32.30
21
12 tháng
(2025-09-23) 		-11.86 -36.55% 314,801,900 -1,038,000 -31.5
17.93
33.09
21
24 tháng
(2024-09-30) 		-16.22 -44.06% 1,175,948,500 -12,585,557 -669.3
16.09
41.38
21
36 tháng
(2023-10-04) 		-4.32 -17.33% 1,718,874,100 -3,991,855 -256.8
11.40
47.47
21
60 tháng
(2021-10-14) 		-4.09 -16.56% 2,312,866,400 7,930,292 327.7
6.71
47.47
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 34.30 111,100 89,400 0.9
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
03/09/2024
47.47
 2,620,400 49.07 49.23 46.91 35,510 273,734 -14.4
02/09/2024
38.94
 740,100 38.86 39.38 38.70 68,700 40,800 1.4
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
30/07/2024
29.74
 1,517,000 30.30 30.50 29.62 800 251,300 -9.6
29/07/2024
30.54
 1,373,600 30.50 30.86 30.42 800 251,300 -9.6
26/07/2024
30.50
 940,400 30.66 30.90 30.38 6,800 128,200 -4.6
25/07/2024
30.66
 1,481,200 30.42 30.90 29.90 4,700 312,300 -11.7
24/07/2024
30.66
 2,950,500 28.82 30.82 28.82 412,500 34,800 13.8
23/07/2024
29.22
 1,939,000 30.82 31.18 29.22 140,700 168,400 -1.1
22/07/2024
30.70
 3,204,000 31.58 31.94 30.42 645,400 11,400 24.4
19/07/2024
31.58
 1,940,800 32.70 32.82 31.58 23,100 14,100 0.4
18/07/2024
32.66
 2,402,500 32.42 32.78 31.46 45,700 19,600 1.0
17/07/2024
32.42
 2,514,000 33.98 34.18 32.02 19,400 16,700 0.1
16/07/2024
34.02
 1,465,500 34.10 34.50 33.86 15,600 32,100 -0.7
15/07/2024
34.10
 1,061,700 34.90 34.90 33.94 1,600 1,900 -0.0
12/07/2024
34.30
 1,244,600 34.30 34.82 34.22 1,100 13,000 -0.5
11/07/2024
34.70
 1,908,700 34.50 35.06 34.34 48,400 600 2.1
10/07/2024
34.46
 1,574,300 35.22 35.26 34.46 1,400 8,900 -0.3
09/07/2024
35.02
 3,546,600 34.06 35.14 33.66 37,900 133,200 -4.1
08/07/2024
33.94
 1,888,700 34.42 34.42 33.74 800 199,600 -8.4
05/07/2024
34.02
 2,176,600 33.70 34.38 33.62 4,200 18,200 -0.6
04/07/2024
34.26
 919,000 34.26 34.78 34.06 26,900 22,600 0.2
03/07/2024
34.26
 1,022,900 34.82 34.82 34.14 2,600 69,400 -2.9
02/07/2024
34.66
 1,656,300 33.78 34.98 33.78 3,700 14,100 -0.4
01/07/2024
33.66
 1,172,400 32.82 33.66 32.42 95,900 3,700 3.8
28/06/2024
32.42
 1,862,800 33.62 33.74 32.18 72,858 27,158 1.9
27/06/2024
33.34
 918,500 33.46 33.86 33.22 24,300 102,170 -3.3
26/06/2024
33.62
 1,007,000 33.78 33.94 33.22 3,708 9,069 -0.2
25/06/2024
33.70
 1,061,700 33.86 33.86 33.10 24,700 11,397 0.6
24/06/2024
33.30
 4,136,100 35.22 35.78 33.22 151,974 50,844 4.3
21/06/2024
35.54
 2,125,800 36.02 36.38 35.54 11,278 487,000 -21.2
20/06/2024
36.02
 1,607,800 36.46 36.54 35.66 37,200 3,200 1.5
19/06/2024
36.42
 1,309,100 36.42 36.74 36.10 1,733 6,609 -0.2
18/06/2024
36.42
 1,073,200 36.74 36.90 36.34 2,715 38,800 -1.6
17/06/2024
36.42
 1,780,100 36.02 36.70 36.02 8,900 101,140 -4.2
14/06/2024
36.02
 3,796,600 38.10 38.42 35.62 7,700 88,800 -3.8
13/06/2024
38.02
 1,847,400 39.02 39.02 38.02 0 0 0
12/06/2024
38.50
 2,556,500 38.18 38.82 38.14 143,298 66,200 3.7
11/06/2024
38.02
 2,176,200 37.78 38.02 37.46 1,600 111,400 -5.2
10/06/2024
37.66
 2,066,600 37.78 38.30 37.50 9,396 384,700 -17.7
07/06/2024
37.70
 1,522,200 37.94 38.18 37.46 897 34,000 -1.6
06/06/2024
37.62
 2,485,800 37.86 38.26 37.54 7,922 24,000 -0.8
05/06/2024
37.70
 4,411,200 37.06 38.26 36.82 202,400 1,400 9.4
04/06/2024
36.82
 2,108,000 36.94 37.22 36.78 500 18,000 -0.8
03/06/2024
36.82
 2,018,700 36.82 37.14 36.70 43,400 36,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |