CTCP Chứng khoán FPT (fts)

27.45
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2024
38.71
 2,611,700 38.65 39.54 38.14 1,070,400 47,100 62.9
08/03/2024
37.70
 2,620,400 38.97 39.10 37.25 35,510 273,734 -14.4
07/03/2024
38.91
 1,425,100 39.10 39.99 38.78 31,700 35,800 -0.3
06/03/2024
38.33
 1,120,300 39.22 39.35 38.27 43,507 84,324 -2.5
05/03/2024
39.35
 1,979,900 36.87 39.41 36.30 302,501 27,200 16.3
04/03/2024
36.87
 1,221,000 37.06 37.19 36.55 28,184 205,643 -10.3
01/03/2024
36.87
 1,716,100 36.24 37.82 35.66 47,078 223,216 -10.3
29/02/2024
36.24
 2,244,000 34.20 36.24 33.50 497,205 194,900 17.2
28/02/2024
33.88
 1,271,100 33.63 33.95 33.31 175,900 40,800 7.2
27/02/2024
33.69
 1,289,300 33.63 34.39 33.50 76,500 204,600 -6.8
26/02/2024
33.37
 1,965,900 31.28 33.37 31.18 325,800 146,000 9.0
23/02/2024
31.21
 1,934,100 32.36 32.74 31.15 30,047 199,600 -8.6
22/02/2024
32.42
 700,000 32.87 33.12 32.42 9,700 12,900 -0.2
21/02/2024
32.87
 1,421,500 32.48 33.18 32.17 116,609 6,200 5.7
20/02/2024
32.48
 2,091,100 31.91 33.57 31.79 346,480 55,460 15.0
19/02/2024
31.66
 1,843,600 30.93 31.66 30.55 20,200 150,360 -6.3
16/02/2024
30.93
 1,208,700 30.90 31.59 30.61 25,802 224,352 -9.7
15/02/2024
30.77
 752,300 31.15 31.24 30.70 9,200 128,832 -5.8
07/02/2024
30.93
 740,100 30.86 31.28 30.74 68,700 40,800 1.4
06/02/2024
30.86
 782,900 30.96 31.47 30.77 23,620 139,300 -5.6
05/02/2024
30.93
 1,218,600 31.12 31.12 30.42 51,800 106,300 -2.7
02/02/2024
30.93
 1,078,400 31.09 31.53 30.80 20,912 28,600 -0.4
01/02/2024
30.80
 953,500 30.26 30.96 30.26 53,700 125,400 -3.5
31/01/2024
30.45
 4,229,600 29.18 30.83 29.12 869,400 22,800 40.3
30/01/2024
28.83
 915,200 28.73 28.86 28.42 19,200 128,300 -4.9
29/01/2024
28.73
 737,100 28.70 29.18 28.57 23,900 16,100 0.4
26/01/2024
28.61
 593,900 28.64 28.99 28.61 10,500 3,900 0.3
25/01/2024
28.61
 681,300 28.83 28.86 28.48 39,000 1,500 1.7
24/01/2024
28.83
 1,233,700 28.83 29.46 28.45 9,900 8,800 0.0
23/01/2024
28.83
 965,100 28.83 29.18 28.67 84,900 3,100 3.7
22/01/2024
28.83
 1,459,600 28.73 28.92 28.07 16,800 37,900 -0.9
19/01/2024
28.64
 1,402,600 29.24 29.75 28.45 8,600 18,400 -0.4
18/01/2024
28.99
 1,265,800 28.89 29.88 28.86 1,600 5,300 -0.2
17/01/2024
28.73
 2,738,000 27.88 29.88 27.88 149,300 5,600 6.6
16/01/2024
27.97
 840,200 27.14 27.97 27.08 6,000 3,200 0.1
15/01/2024
27.14
 1,189,300 27.94 28.19 27.14 2,700 16,300 -0.6
12/01/2024
27.94
 1,284,800 28.26 28.35 27.75 30,400 0 1.3
11/01/2024
28.29
 1,583,800 27.97 28.80 27.94 96,000 2,600 4.2
10/01/2024
27.88
 1,010,100 28.35 28.48 27.72 3,000 16,700 -0.6
09/01/2024
28.35
 1,919,000 27.97 28.73 27.81 7,000 5,000 0.1
08/01/2024
27.91
 945,500 27.56 28.16 27.56 30,800 2,700 1.2
05/01/2024
27.46
 729,700 27.53 27.78 27.40 2,200 12,600 -0.5
04/01/2024
27.46
 1,670,700 27.65 28.35 27.46 32,900 15,300 0.8
03/01/2024
27.65
 1,025,700 27.46 27.65 27.30 6,800 12,000 -0.2
02/01/2024
27.49
 1,294,700 28.57 28.57 27.49 14,500 900 0.6
29/12/2023
28.38
 811,700 28.45 28.48 28.16 255,100 0 11.4
28/12/2023
28.45
 1,141,200 28.42 28.45 28.10 213,800 3,700 9.4
27/12/2023
28.42
 1,302,300 28.35 28.77 28.19 175,300 146,300 1.3
26/12/2023
28.35
 1,659,600 28.10 28.42 27.91 300,100 382,300 -3.6
25/12/2023
28.10
 1,659,800 27.97 28.10 27.27 356,000 81,900 12.1
22/12/2023
27.97
 1,787,100 27.84 28.16 27.68 401,500 35,800 16.1
21/12/2023
27.84
 1,304,100 27.84 27.94 27.34 300,400 20,400 12.2
20/12/2023
27.84
 999,200 27.97 28.07 27.72 9,700 33,600 -1.0
19/12/2023
27.97
 1,871,600 27.27 27.97 27.14 23,600 9,100 0.6
18/12/2023
27.27
 1,185,500 27.02 27.27 26.64 300,600 12,400 12.3
15/12/2023
27.02
 1,054,400 26.70 27.30 26.57 158,600 5,500 6.5
14/12/2023
26.70
 1,017,500 26.70 27.05 26.60 30,200 2,900 1.2
13/12/2023
26.70
 1,038,000 27.02 27.30 26.45 3,100 34,800 -1.3
12/12/2023
27.02
 560,500 26.89 27.14 26.76 0 1,200 -0.1
11/12/2023
26.89
 1,309,800 26.83 27.14 26.10 17,800 107,400 -3.7
08/12/2023
26.83
 1,362,800 27.18 27.27 26.64 5,000 205,000 -8.5
07/12/2023
27.18
 3,834,300 28.23 28.26 26.25 26,000 62,600 -1.6
06/12/2023
28.23
 1,388,500 28.10 28.45 27.97 8,400 1,000 0.3
05/12/2023
28.10
 1,590,100 28.29 28.42 27.84 2,000 34,500 -1.4
04/12/2023
28.29
 2,768,100 27.27 28.92 27.46 38,800 3,000 1.6
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

Chính sách bảo mật | Điều khoản sử dụng |