CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-04) 		-3.35 -9.33% 21,520,300 -393,000 -13.8
32.20
35.90
33
2 tháng
(2025-10-06) 		-4.55 -12.26% 65,272,100 -499,700 -19.0
31.95
37.10
33
3 tháng
(2025-09-05) 		-6.30 -16.22% 108,005,900 -666,800 -27.2
31.95
38.85
33
6 tháng
(2025-06-09) 		-3.30 -9.21% 477,406,400 -6,865,436 -298.2
31.95
44.10
33
12 tháng
(2024-12-09) 		-6.94 -17.58% 826,653,100 -14,335,739 -592.4
31.86
46.40
33
24 tháng
(2023-12-15) 		5.53 20.48% 1,332,768,900 -7,524,056 -239.6
27.02
46.40
33
36 tháng
(2022-12-20) 		21.43 192.68% 1,794,959,500 -583,803 15.3
9.79
46.40
33
60 tháng
(2020-12-30) 		26.31 421.41% 2,177,692,300 5,027,251 361.1
5.85
46.40
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
27.27
 1,316,500 26.89 27.59 26.79 23,500 52,200 -1.2
30/11/2023
26.89
 1,607,600 27.27 27.59 26.86 0 50,400 -2.2
29/11/2023
27.27
 1,750,800 26.67 27.49 26.83 7,600 50,300 -1.8
28/11/2023
26.67
 1,521,700 26.16 26.67 25.46 38,100 1,800 1.5
27/11/2023
26.16
 855,700 26.70 26.83 26.06 4,400 2,200 0.1
24/11/2023
26.70
 2,274,600 25.97 26.70 25.49 109,700 700 4.5
23/11/2023
25.97
 2,388,200 27.91 28.13 25.97 31,300 82,000 -2.3
22/11/2023
27.91
 2,304,500 27.21 27.94 27.08 5,000 700 0.2
21/11/2023
27.21
 1,956,400 26.95 27.56 26.89 200 46,300 -2.0
20/11/2023
26.95
 2,762,100 26.03 27.21 25.36 56,100 97,400 -1.7
17/11/2023
26.03
 3,089,900 27.02 27.11 25.90 10,100 11,200 -0.0
16/11/2023
27.02
 1,889,700 26.45 27.02 25.75 0 0 0
15/11/2023
26.45
 2,550,300 26.06 27.08 26.00 608,900 63,000 22.7
14/11/2023
26.06
 2,160,700 25.94 26.89 25.87 9,800 188,600 -7.4
13/11/2023
25.94
 1,861,200 25.46 25.94 24.95 5,600 48,200 -1.7
10/11/2023
25.46
 3,382,500 25.43 26.45 24.89 55,000 55,600 -0.0
09/11/2023
25.43
 2,475,700 24.89 26.22 25.11 16,100 116,600 -4.1
08/11/2023
24.89
 2,879,600 23.27 24.89 23.08 36,900 142,300 -4.1
07/11/2023
23.27
 1,775,800 23.23 23.71 22.66 317,600 84,400 8.5
06/11/2023
23.23
 1,259,900 22.89 23.52 22.79 48,200 101,000 -1.9
03/11/2023
22.89
 2,196,500 23.11 23.39 22.25 330,600 204,800 4.6
02/11/2023
23.11
 2,525,200 21.61 23.11 21.87 14,600 102,400 -3.1
01/11/2023
21.61
 2,713,200 20.60 21.65 20.02 268,800 7,600 8.6
31/10/2023
20.60
 2,821,900 22.12 22.54 20.60 226,500 1,000 7.6
30/10/2023
22.12
 1,196,400 23.58 23.90 22.12 32,900 6,600 1.0
27/10/2023
23.58
 2,339,600 23.43 24.16 22.25 67,000 247,000 -6.6
26/10/2023
23.43
 4,320,300 25.17 25.17 23.43 318,800 104,100 7.9
25/10/2023
25.17
 1,731,400 25.87 26.25 25.17 3,400 109,600 -4.3
24/10/2023
25.87
 1,599,100 25.43 26.06 24.95 20,500 33,200 -0.5
23/10/2023
25.43
 1,814,800 26.25 26.64 25.14 5,100 225,500 -9.0
20/10/2023
26.25
 3,552,400 24.54 26.25 23.20 650,500 22,400 25.1
19/10/2023
24.54
 2,572,700 26.38 26.51 24.54 42,100 88,700 -1.9
18/10/2023
26.38
 4,773,300 26.79 27.59 24.92 54,900 15,500 1.6
17/10/2023
26.79
 2,450,900 28.80 29.88 26.79 336,900 5,200 15.1
16/10/2023
28.80
 2,371,500 30.07 30.26 28.54 3,300 140,700 -6.4
13/10/2023
30.07
 2,693,100 29.43 30.13 28.42 33,700 30,700 0.2
12/10/2023
29.43
 2,642,300 29.37 30.58 29.31 9,900 107,800 -4.6
11/10/2023
29.37
 2,990,200 27.46 29.37 27.34 54,900 1,900 2.3
10/10/2023
27.46
 2,804,400 28.23 28.70 27.46 16,500 74,500 -2.6
09/10/2023
28.23
 2,294,500 27.62 28.32 27.14 16,800 109,900 -4.1
06/10/2023
27.62
 2,729,600 27.14 28.32 26.06 30,100 67,200 -1.5
05/10/2023
27.14
 2,657,100 27.94 28.73 27.14 4,900 132,600 -5.6
04/10/2023
27.94
 3,083,300 26.13 27.94 25.59 353,400 24,800 14.3
03/10/2023
26.13
 4,196,100 27.11 27.11 25.24 656,100 12,100 26.4
02/10/2023
27.11
 1,970,500 27.65 27.91 27.02 25,900 40,600 -0.6
29/09/2023
27.65
 2,557,700 27.34 28.16 26.86 523,700 100,700 18.3
28/09/2023
27.34
 4,231,900 25.56 27.34 25.36 841,100 109,700 30.8
27/09/2023
25.56
 3,305,800 23.90 25.56 23.97 479,800 36,400 17.6
26/09/2023
23.90
 3,207,200 23.78 25.43 23.39 281,700 37,900 9.4
25/09/2023
23.78
 2,795,200 25.56 25.75 23.78 625,600 3,200 23.7
22/09/2023
25.56
 4,496,100 27.46 27.46 25.56 61,400 22,500 1.6
21/09/2023
27.46
 2,478,100 28.92 28.99 27.46 201,000 96,600 4.6
20/09/2023
28.92
 1,556,900 28.16 28.99 28.16 336,400 2,500 15.1
19/09/2023
28.16
 1,409,400 28.19 28.48 27.56 29,200 26,000 0.1
18/09/2023
28.19
 1,204,400 27.84 28.48 27.43 0 0 0
15/09/2023
27.84
 1,829,400 27.62 28.73 27.27 129,600 16,900 4.9
14/09/2023
27.62
 1,868,200 28.73 28.89 27.34 40,500 35,300 0.2
13/09/2023
28.73
 1,608,900 29.08 29.81 28.42 9,500 80,300 -3.2
12/09/2023
29.08
 2,147,400 27.21 29.08 26.95 138,900 700 6.0
11/09/2023
27.21
 2,412,400 27.94 28.77 27.08 22,700 56,100 -1.5
08/09/2023
27.94
 1,878,500 27.78 27.94 27.08 255,600 1,400 11.0
07/09/2023
27.78
 2,547,300 26.10 27.78 26.41 372,300 24,200 14.9
06/09/2023
26.10
 2,574,400 24.41 26.10 24.35 348,900 1,500 14.1
05/09/2023
24.41
 1,945,100 23.97 24.47 23.97 38,200 1,500 1.4
31/08/2023
23.97
 3,100,900 22.54 24.09 22.98 85,000 36,300 1.8
30/08/2023
22.54
 2,885,800 21.07 22.54 21.01 44,100 1,000 1.4
29/08/2023
21.07
 1,771,000 20.72 21.30 20.72 23,600 41,000 -0.6
28/08/2023
20.72
 1,248,400 20.28 20.72 20.28 51,900 42,300 0.3
25/08/2023
20.28
 1,287,600 20.22 20.53 20.09 2,400 35,900 -1.1
24/08/2023
20.22
 1,338,600 19.55 20.22 19.52 11,900 32,800 -0.6
23/08/2023
19.55
 684,700 19.87 20.02 19.55 13,300 49,500 -1.1
22/08/2023
19.87
 2,459,600 19.33 19.90 18.31 30,700 181,100 -4.5
21/08/2023
19.33
 1,531,400 19.52 19.83 19.10 5,900 2,300 0.1
18/08/2023
19.52
 2,428,600 20.98 20.98 19.52 28,300 55,900 -0.9
17/08/2023
20.98
 2,548,500 20.60 21.45 20.82 119,400 0 4.0
16/08/2023
20.60
 837,200 20.82 20.82 20.47 10,900 600 0.3
15/08/2023
20.82
 877,900 20.85 21.11 20.66 14,000 0 0.5
14/08/2023
20.85
 1,351,400 20.34 21.11 20.34 42,300 100 1.4
11/08/2023
20.34
 1,222,200 20.15 20.34 19.71 500 1,700 -0.0
10/08/2023
20.15
 1,646,200 20.60 20.60 20.12 2,100 26,000 -0.8
09/08/2023
20.60
 1,326,400 20.95 20.98 20.60 500 11,000 -0.3
08/08/2023
20.95
 1,345,700 21.33 21.52 20.85 2,400 0 0.1
07/08/2023
21.33
 1,307,400 21.11 21.49 21.23 8,400 200 0.3
04/08/2023
21.11
 1,302,100 20.57 21.11 20.41 16,600 1,900 0.5
03/08/2023
20.57
 1,119,500 20.76 21.17 20.47 100 42,200 -1.4
02/08/2023
20.76
 917,800 20.72 20.85 20.50 4,200 6,700 -0.1
01/08/2023
20.72
 1,587,100 21.20 21.30 20.72 600 9,000 -0.3
31/07/2023
21.20
 1,413,100 21.07 21.42 20.79 500 2,000 -0.0
28/07/2023
21.07
 2,742,600 20.53 21.20 20.57 43,900 7,000 1.2
27/07/2023
20.53
 1,976,100 20.31 20.72 20.02 500 14,800 -0.5
26/07/2023
20.31
 953,500 20.34 20.47 20.22 6,800 0 0.2
25/07/2023
20.34
 1,435,000 20.44 20.66 20.25 63,100 13,800 1.6
24/07/2023
20.44
 1,517,100 20.50 20.85 20.37 3,100 18,000 -0.5
21/07/2023
20.50
 1,364,900 19.96 20.66 19.96 3,500 2,400 0.0
20/07/2023
19.96
 1,340,700 19.99 20.34 19.71 10,300 12,200 -0.1
19/07/2023
19.99
 1,419,000 19.96 20.34 19.93 11,700 0 0.4
18/07/2023
19.96
 1,407,100 20.44 20.44 19.96 800 25,700 -0.8
17/07/2023
20.44
 1,451,300 20.44 20.82 20.28 14,200 2,500 0.4
14/07/2023
20.44
 2,052,900 19.96 20.50 19.90 6,100 24,800 -0.6
13/07/2023
19.96
 1,906,700 19.71 20.12 19.71 100 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |