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)
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
12/07/2023
19.71
 1,460,300 19.83 20.25 19.68 700 27,400 -0.8
11/07/2023
19.83
 1,505,100 19.93 20.15 19.68 96,600 3,500 2.9
10/07/2023
19.93
 1,912,000 19.33 20.28 19.48 0 0 0
07/07/2023
19.33
 848,700 19.13 19.39 18.79 9,600 22,800 -0.4
06/07/2023
19.13
 2,131,800 19.07 19.52 18.88 600 3,100 -0.1
05/07/2023
19.07
 1,177,400 19.39 19.71 19.07 0 8,800 -0.3
04/07/2023
19.39
 1,497,000 18.66 19.52 18.53 46,200 600 1.4
03/07/2023
18.66
 781,600 18.47 18.75 18.50 3,100 1,300 0.1
30/06/2023
18.47
 1,231,900 18.82 18.82 18.12 8,100 0 0.2
29/06/2023
18.82
 1,384,300 19.39 19.39 18.75 12,800 600 0.4
28/06/2023
19.39
 941,300 19.52 19.83 19.23 300 0 0.0
27/06/2023
19.52
 879,300 19.36 19.68 19.20 7,000 500 0.2
26/06/2023
19.36
 2,448,200 19.83 19.83 18.72 1,600 13,500 -0.4
23/06/2023
19.83
 1,795,600 19.87 19.99 19.45 0 29,700 -0.9
22/06/2023
19.87
 1,684,000 19.74 19.96 19.42 1,100 0 0.0
21/06/2023
19.74
 2,986,300 19.07 20.06 19.07 2,800 34,300 -1.0
20/06/2023
19.07
 1,622,500 18.53 19.07 18.63 39,900 500 1.2
19/06/2023
18.53
 1,140,800 18.56 18.75 18.31 400 400 0.0
16/06/2023
18.56
 3,040,200 18.50 19.36 18.44 35,700 6,700 0.9
15/06/2023
18.50
 939,000 18.40 18.56 18.28 600 0 0.0
14/06/2023
18.40
 2,392,700 18.40 18.88 18.40 2,300 2,200 0.0
13/06/2023
18.40
 1,479,600 17.99 18.63 18.12 4,000 0 0.1
12/06/2023
17.99
 1,240,100 18.34 18.34 17.80 2,200 30,000 -0.8
09/06/2023
18.34
 1,925,000 18.05 18.34 17.74 300 20,100 -0.6
08/06/2023
18.05
 2,064,600 18.82 18.88 18.05 900 5,500 -0.1
07/06/2023
18.82
 1,609,700 18.91 19.01 18.56 105,400 11,600 2.8
06/06/2023
18.91
 2,068,200 18.31 18.94 18.05 3,100 5,400 -0.1
05/06/2023
18.31
 2,896,600 18.98 19.17 18.31 2,500 11,400 -0.3
02/06/2023
18.98
 1,157,600 19.07 19.39 18.94 6,500 17,600 -0.3
01/06/2023
19.07
 1,862,700 18.56 19.36 18.44 176,800 400 5.3
31/05/2023
18.56
 1,561,000 18.69 18.88 18.18 4,000 600 0.1
30/05/2023
18.69
 1,429,400 18.56 19.26 18.24 0 1,200 -0.0
29/05/2023
18.56
 1,545,800 18.05 18.79 18.09 100 0 0.0
26/05/2023
18.05
 1,381,700 18.18 18.28 17.80 100 300 -0.0
25/05/2023
18.18
 1,660,100 18.69 18.69 17.99 20,700 3,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |