CTCP Chứng khoán FPT (fts)

27.30
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
(2026-05-19) 		3.20 13.38% 19,281,200 45,919 0
22.80
27.15
27.15
2 tháng
(2026-04-20) 		2.57 10.49% 29,539,700 215,688 0
22.80
27.15
27.15
3 tháng
(2026-03-20) 		5.03 22.77% 50,753,700 662,612 12.7
21.36
27.15
27.15
6 tháng
(2025-12-22) 		-3.45 -11.28% 127,273,400 83,912 -5.3
21.36
30.81
27.15
12 tháng
(2025-06-23) 		-5.41 -16.64% 591,540,700 -6,306,024 -287.3
21.36
39.33
27.15
24 tháng
(2024-06-28) 		-5.32 -16.41% 1,235,198,700 -11,664,120 -490.8
21.36
41.38
27.15
36 tháng
(2023-07-04) 		9.81 56.72% 1,711,526,800 -1,353,944 -1.8
17.01
41.38
27.15
60 tháng
(2021-07-14) 		14.52 115.41% 2,220,262,300 5,621,793 377.7
6.71
41.38
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
36.02
 3,796,600 38.10 38.42 35.62 7,600 88,800 -3.8
13/06/2024
38.02
 1,847,400 39.02 39.02 38.02 4,100 131,100 -6.1
12/06/2024
38.50
 2,556,500 38.18 38.82 38.14 143,200 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
31/05/2024
36.42
 1,071,200 36.90 37.18 36.38 4,600 89,900 -3.9
30/05/2024
36.38
 2,584,500 36.10 36.42 35.42 9,000 25,000 -0.7
29/05/2024
36.66
 1,558,400 37.58 37.58 36.50 3,300 70,500 -3.1
28/05/2024
37.10
 2,132,000 36.66 37.30 36.34 11,000 11,300 -0.0
27/05/2024
36.30
 1,083,200 36.38 36.82 36.06 48,900 28,900 0.9
24/05/2024
36.34
 3,734,500 36.98 37.54 35.22 14,700 261,100 -11.3
23/05/2024
37.62
 1,643,600 37.30 37.62 36.66 8,400 30,600 -1.0
22/05/2024
37.46
 3,277,900 37.18 38.90 37.06 31,100 182,200 -7.2
21/05/2024
37.06
 3,277,800 36.54 37.06 36.22 119,500 114,700 0.2
20/05/2024
36.54
 2,850,600 36.90 37.22 36.42 11,300 645,500 -29.1
17/05/2024
36.90
 2,218,200 36.78 37.22 36.62 93,327 31,400 2.8
16/05/2024
36.78
 2,411,400 37.46 37.54 36.58 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
36.10
 5,008,700 36.10 36.10 34.82 664,700 105,100 25.1
14/05/2024
33.73
 2,267,400 34.19 34.58 33.62 67,600 107,700 -2.4
13/05/2024
34.02
 2,094,300 34.58 34.81 33.34 112,700 167,700 -3.3
10/05/2024
34.13
 2,459,700 34.02 34.30 33.34 223,300 126,300 5.8
09/05/2024
33.85
 1,558,600 34.30 34.47 33.56 56,900 157,300 -6.0
08/05/2024
33.96
 2,155,200 33.17 34.36 32.94 154,600 253,900 -6.0
07/05/2024
33.45
 1,343,400 33.51 33.51 32.94 89,600 115,600 -1.5
06/05/2024
33.05
 3,165,400 31.64 33.05 31.24 509,600 76,900 24.8
03/05/2024
30.90
 1,719,800 31.30 32.03 30.73 98,300 218,500 -6.6
02/05/2024
30.90
 1,342,600 31.52 31.52 30.39 37,000 256,000 -11.9
26/04/2024
30.90
 2,188,600 30.33 32.03 30.33 40,200 587,300 -30.2
25/04/2024
31.13
 1,566,800 31.30 31.41 30.39 31,800 295,800 -14.4
24/04/2024
31.47
 2,240,000 30.22 31.75 30.16 223,300 176,500 2.4
23/04/2024
29.82
 1,812,300 30.50 30.90 29.26 245,500 222,100 1.0
22/04/2024
30.33
 2,193,600 29.20 30.33 29.03 463,900 13,200 23.6
19/04/2024
28.35
 4,702,800 28.69 30.50 28.06 984,100 75,900 46.7
17/04/2024
30.11
 1,645,000 32.88 32.88 30.11 61,100 125,200 -3.8
16/04/2024
32.32
 2,564,800 32.32 32.71 30.62 292,000 48,000 13.6
15/04/2024
32.43
 2,692,100 34.58 35.32 32.43 132,300 71,000 3.5
12/04/2024
34.87
 1,327,300 34.58 34.98 33.90 18,600 232,000 -13.0
11/04/2024
34.13
 1,226,600 33.45 34.30 32.88 62,600 146,700 -5.0
10/04/2024
33.73
 900,100 33.79 34.13 33.62 1,300 29,800 -1.7
09/04/2024
33.73
 1,431,900 32.49 33.73 32.32 141,300 9,300 7.7
08/04/2024
32.32
 2,104,400 33.00 33.68 32.15 346,200 148,300 11.4
05/04/2024
33.00
 2,443,500 34.81 34.98 33.00 26,100 45,300 -1.2
04/04/2024
35.38
 1,528,300 35.78 36.23 35.27 10,900 5,800 0.3
03/04/2024
36.23
 3,082,200 36.29 37.31 35.72 146,900 125,400 1.4
02/04/2024
36.06
 2,082,600 35.61 36.06 35.15 5,800 349,700 -21.5
01/04/2024
35.55
 1,366,300 35.27 35.78 34.81 5,100 4,200 0.1
29/03/2024
35.27
 1,235,200 35.95 35.95 35.21 600 144,300 -9.0
28/03/2024
35.95
 2,917,800 35.61 36.23 35.15 507,100 900 31.8
27/03/2024
35.15
 927,800 35.66 35.66 34.92 3,000 600 0.1
26/03/2024
35.21
 1,280,800 34.58 35.44 34.30 15,500 7,400 0.5
25/03/2024
34.58
 1,208,600 34.92 35.44 34.30 12,700 64,800 -3.2
22/03/2024
34.92
 2,348,000 34.58 35.61 34.36 46,900 53,300 -0.4
21/03/2024
34.41
 1,269,600 34.92 34.92 34.36 7,700 41,300 -2.0
20/03/2024
34.36
 1,560,500 34.24 34.53 33.51 51,900 127,900 -4.5
19/03/2024
34.02
 909,100 34.36 35.10 34.02 2,700 95,400 -5.6
18/03/2024
34.30
 3,845,900 36.23 36.23 33.79 56,900 102,400 -2.8
15/03/2024
36.29
 4,852,400 34.81 36.29 34.30 3,187,400 1,003,400 138.6
14/03/2024
34.87
 2,940,700 35.72 35.72 34.64 2,500 553,600 -34.2
13/03/2024
35.61
 2,603,000 34.98 35.78 34.81 61,600 14,800 2.9
12/03/2024
34.87
 2,015,200 34.53 35.61 34.47 530,900 25,000 31.3
11/03/2024
34.53
 2,611,700 34.47 35.27 34.02 1,070,400 47,100 62.9
08/03/2024
33.62
 2,620,400 34.75 34.87 33.22 35,510 273,734 -14.4
07/03/2024
34.70
 1,425,100 34.87 35.66 34.58 31,700 35,800 -0.3
06/03/2024
34.19
 1,120,300 34.98 35.10 34.13 43,507 84,324 -2.5
05/03/2024
35.10
 1,979,900 32.88 35.15 32.37 302,501 27,200 16.3
04/03/2024
32.88
 1,221,000 33.05 33.17 32.60 28,184 205,643 -10.3
01/03/2024
32.88
 1,716,100 32.32 33.73 31.81 47,078 223,216 -10.3
29/02/2024
32.32
 2,244,000 30.50 32.32 29.88 497,205 194,900 17.2
28/02/2024
30.22
 1,271,100 29.99 30.28 29.71 175,900 40,800 7.2
27/02/2024
30.05
 1,289,300 29.99 30.67 29.88 76,500 204,600 -6.8
26/02/2024
29.77
 1,965,900 27.89 29.77 27.81 325,800 146,000 9.0
23/02/2024
27.84
 1,934,100 28.86 29.20 27.78 30,047 199,600 -8.6
22/02/2024
28.92
 700,000 29.31 29.54 28.92 9,700 12,900 -0.2
21/02/2024
29.31
 1,421,500 28.97 29.60 28.69 116,609 6,200 5.7
20/02/2024
28.97
 2,091,100 28.46 29.94 28.35 346,480 55,460 15.0
19/02/2024
28.23
 1,843,600 27.58 28.23 27.24 20,200 150,360 -6.3
16/02/2024
27.58
 1,208,700 27.55 28.18 27.30 25,802 224,352 -9.7
15/02/2024
27.44
 752,300 27.78 27.87 27.38 9,200 128,832 -5.8
07/02/2024
27.58
 740,100 27.53 27.89 27.41 68,700 40,800 1.4
06/02/2024
27.53
 782,900 27.61 28.06 27.44 23,620 139,300 -5.6
05/02/2024
27.58
 1,218,600 27.75 27.75 27.13 51,800 106,300 -2.7
02/02/2024
27.58
 1,078,400 27.72 28.12 27.47 20,912 28,600 -0.4
01/02/2024
27.47
 953,500 26.99 27.61 26.99 53,700 125,400 -3.5
31/01/2024
27.16
 4,229,600 26.02 27.50 25.97 869,400 22,800 40.3
30/01/2024
25.71
 915,200 25.63 25.74 25.34 19,200 128,300 -4.9
29/01/2024
25.63
 737,100 25.60 26.02 25.49 23,900 16,100 0.4
26/01/2024
25.51
 593,900 25.54 25.85 25.51 10,500 3,900 0.3
25/01/2024
25.51
 681,300 25.71 25.74 25.40 39,000 1,500 1.7
24/01/2024
25.71
 1,233,700 25.71 26.28 25.37 9,900 8,800 0.0
23/01/2024
25.71
 965,100 25.71 26.02 25.57 84,900 3,100 3.7
22/01/2024
25.71
 1,459,600 25.63 25.80 25.03 16,800 37,900 -0.9
19/01/2024
25.54
 1,402,600 26.08 26.53 25.37 8,600 18,400 -0.4
18/01/2024
25.85
 1,265,800 25.77 26.65 25.74 1,600 5,300 -0.2
17/01/2024
25.63
 2,738,000 24.86 26.65 24.86 149,300 5,600 6.6
16/01/2024
24.95
 840,200 24.21 24.95 24.15 6,000 3,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |