CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-05) 		-2 -5.71% 18,550,500 -499,300 -17.6
32.20
35
32.45
2 tháng
(2025-10-06) 		-4.10 -11.05% 66,073,200 -467,300 -17.9
31.95
37.10
32.45
3 tháng
(2025-09-08) 		-4.50 -12% 104,019,900 -595,800 -24.6
31.95
37.90
32.45
6 tháng
(2025-06-09) 		-2.85 -7.95% 478,207,500 -6,833,036 -297.1
31.95
44.10
32.45
12 tháng
(2024-12-10) 		-6.49 -16.44% 825,328,200 -14,376,339 -594.5
31.86
46.40
32.45
24 tháng
(2023-12-18) 		5.73 21% 1,332,515,600 -7,644,756 -245.0
27.14
46.40
32.45
36 tháng
(2022-12-21) 		22.64 218.67% 1,793,311,500 -618,739 15.1
9.79
46.40
32.45
60 tháng
(2020-12-31) 		26.58 413.98% 2,177,804,530 5,033,511 361.9
5.85
46.40
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
15.69
 2,196,500 15.58 16.40 15.32 7,000 44,500 -1.0
07/04/2023
15.58
 3,350,700 14.58 15.58 14.64 154,200 1,500 4.2
06/04/2023
14.58
 2,875,700 15.21 15.38 14.53 9,750 102,100 -2.4
05/04/2023
15.21
 2,570,000 15.21 15.32 14.87 8,000 60,000 -1.4
04/04/2023
15.21
 2,559,200 14.75 15.38 14.53 8,300 22,700 -0.4
03/04/2023
14.75
 2,210,200 14.50 15.26 14.50 3,900 121,900 -3.1
31/03/2023
14.50
 3,328,900 13.96 14.81 13.70 82,350 0 2.1
30/03/2023
13.96
 2,854,000 13.90 14.19 13.70 1,500 87,920 -2.1
29/03/2023
13.90
 2,743,200 13.02 13.90 13.05 85,400 0 2.1
28/03/2023
13.02
 2,960,500 13.14 13.50 12.99 25,000 40,580 -0.4
27/03/2023
13.14
 2,964,500 12.28 13.14 12.20 96,310 202,010 -2.4
24/03/2023
12.28
 2,777,100 12.48 12.74 12.28 200 419,500 -9.2
23/03/2023
12.48
 2,711,100 11.92 12.48 11.69 111,300 15,000 2.0
22/03/2023
11.92
 2,511,400 11.80 12.26 11.80 41,100 26,000 0.3
21/03/2023
11.80
 1,634,700 11.29 11.80 11.12 34,100 90,000 0.1
20/03/2023
11.29
 2,107,500 11.63 12.00 11.29 6,100 410 0.1
17/03/2023
11.63
 1,567,000 11.80 12.00 11.52 6,700 99,400 -1.9
16/03/2023
11.80
 1,381,000 11.80 12.06 11.75 2,600 249,300 -5.1
15/03/2023
11.80
 2,249,400 11.04 11.80 11.41 100 7,000 -0.1
14/03/2023
11.04
 2,653,800 10.89 11.29 10.87 348,800 49,100 5.8
13/03/2023
10.89
 1,139,100 10.89 10.98 10.64 309,400 5,800 5.8
10/03/2023
10.89
 1,215,800 10.87 10.89 10.67 409,900 1,000 7.9
09/03/2023
10.87
 1,001,100 10.89 11.06 10.75 600 48,800 -0.9
08/03/2023
10.89
 900,000 10.67 10.89 10.41 13,700 1,000 0.2
07/03/2023
10.67
 708,200 10.44 10.72 10.53 36,400 10,700 0.5
06/03/2023
10.44
 663,400 10.36 10.87 10.44 1,710 7,800 -0.1
03/03/2023
10.36
 666,500 10.55 10.72 10.36 200 1,200 -0.0
02/03/2023
10.55
 380,900 10.70 10.75 10.50 210 6,320 -0.1
01/03/2023
10.70
 584,600 10.13 10.75 9.96 21,400 900 0.4
28/02/2023
10.13
 620,900 9.93 10.30 10.04 0 0 0.0
27/02/2023
9.93
 927,400 10.44 10.44 9.93 7,200 5,616 0.0
24/02/2023
10.44
 473,200 10.78 10.84 10.38 4,100 0 0.1
23/02/2023
10.78
 1,167,400 10.67 10.78 10.21 11,320 31,300 -0.4
22/02/2023
10.67
 1,901,400 11.29 11.29 10.67 7,700 17,300 -0.2
21/02/2023
11.29
 1,439,200 11.46 11.66 11.29 100 22,200 -0.4
20/02/2023
11.46
 1,458,400 10.72 11.46 10.72 47,410 5,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |