CTCP Chứng khoán FPT (fts)

22.10
0
(0%)
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)
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 29.22 140,700 168,660 -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 72,800 27,100 1.9
27/06/2024
33.34
 918,500 33.46 33.86 33.22 24,300 102,100 -3.3
26/06/2024
33.62
 1,007,000 33.78 33.94 33.22 3,700 9,000 -0.2
25/06/2024
33.70
 1,061,700 33.86 33.86 33.10 24,700 11,300 0.6
24/06/2024
33.30
 4,136,100 35.22 35.78 33.22 151,900 50,800 4.3
21/06/2024
35.54
 2,125,800 36.02 36.38 35.54 11,200 487,000 -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 1,700 6,600 -0.2
18/06/2024
36.42
 1,073,200 36.74 36.90 36.34 2,600 38,800 -1.7
17/06/2024
36.42
 1,780,100 36.02 36.70 36.02 8,900 101,100 -4.2
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

Chính sách bảo mật | Điều khoản sử dụng |