CTCP Chứng khoán FPT (fts)

32.45
0.20
(0.62%)
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
(2025-12-29) 		-2.05 -5.98% 32,399,700 108,500 2.8
31.80
34.55
32.25
2 tháng
(2025-11-28) 		-0.15 -0.46% 57,745,000 425,400 13.4
31.80
34.55
32.25
3 tháng
(2025-10-29) 		-2.50 -7.19% 85,415,300 -359,900 -14.4
31.80
35.90
32.25
6 tháng
(2025-07-31) 		-8.75 -21.34% 312,138,100 -5,201,400 -219.0
31.80
42.80
32.25
12 tháng
(2025-02-03) 		-4.55 -12.36% 835,790,000 -13,163,258 -545.0
31.80
46.40
32.25
24 tháng
(2024-02-07) 		1.32 4.28% 1,339,482,900 -9,832,788 -347.5
30.77
46.40
32.25
36 tháng
(2023-02-13) 		22.32 224.78% 1,806,562,400 -1,102,565 10.0
9.93
46.40
32.25
60 tháng
(2021-02-22) 		25.69 391.71% 2,203,832,100 4,926,781 364.3
6.52
46.40
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |