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)
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
24/05/2023
18.69
 3,469,000 17.58 18.88 17.64 13,000 700 0.4
23/05/2023
17.58
 1,824,400 17.39 18.02 17.42 200 48,100 -1.3
22/05/2023
17.39
 2,799,200 16.78 17.61 16.85 700 2,700 -0.1
19/05/2023
16.78
 1,234,500 16.88 17.10 16.56 700 100,000 -2.6
18/05/2023
16.88
 2,644,900 16.02 17.10 15.92 35,700 28,500 0.2
17/05/2023
16.02
 1,753,200 16.53 16.66 16.02 600 49,600 -1.3
16/05/2023
16.53
 1,013,500 16.43 16.69 16.31 1,200 0 0.0
15/05/2023
16.43
 1,898,000 16.85 17.26 16.43 1,100 190,400 -5.0
12/05/2023
16.85
 1,985,000 16.24 17.01 15.99 1,500 73,200 -1.8
11/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/05/2023
16.24
 1,907,300 15.63 16.40 16.02 1,800 30,800 -0.7
10/05/2023
15.63
 1,995,400 15.58 16.00 15.58 65,600 1,200 1.8
09/05/2023
15.58
 2,052,100 15.92 15.94 15.46 1,100 24,300 -0.6
08/05/2023
15.92
 2,338,400 15.83 16.20 15.80 92,500 8,200 2.4
05/05/2023
15.83
 968,500 16.17 16.23 15.83 700 32,500 -0.9
04/05/2023
16.17
 2,100,200 15.89 16.34 15.55 18,500 5,900 0.4
28/04/2023
15.89
 2,510,300 15.26 16.11 15.15 125,400 10,800 3.2
27/04/2023
15.26
 1,069,700 15.55 15.75 15.07 39,500 44,100 -0.1
26/04/2023
15.55
 1,282,200 14.95 15.75 14.92 196,200 703 5.4
25/04/2023
14.95
 4,533,800 15.80 15.89 14.87 31,700 2,000 0.8
24/04/2023
15.80
 2,052,000 16.51 16.51 15.75 2,300 3,300 -0.0
21/04/2023
16.51
 2,093,700 16.14 17.08 16.17 11,200 8,100 0.1
20/04/2023
16.14
 1,996,000 16.63 16.63 16.03 2,600 33,600 -0.9
19/04/2023
16.63
 2,898,000 16.37 17.02 16.26 290 183,600 -5.4
18/04/2023
16.37
 4,187,600 15.32 16.37 15.21 17,300 11,100 0.2
17/04/2023
15.32
 1,273,800 15.18 15.69 15.09 19,500 100 0.5
14/04/2023
15.18
 3,078,300 14.98 15.77 14.67 175,400 2,100 4.6
13/04/2023
14.98
 3,474,000 15.58 15.60 14.98 106,300 6,000 2.6
12/04/2023
15.58
 1,797,900 16.17 16.23 15.55 57,100 97,300 -1.1
11/04/2023
16.17
 2,386,100 15.69 16.17 15.18 41,200 6,600 1.0

Chính sách bảo mật | Điều khoản sử dụng |