CTCP Chứng khoán FPT (fts)

26.95
-0.20
(-0.74%)
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
(2026-05-19) 		3.20 13.38% 19,281,200 45,919 0
22.80
27.15
27.15
2 tháng
(2026-04-20) 		2.57 10.49% 29,539,700 215,688 0
22.80
27.15
27.15
3 tháng
(2026-03-20) 		5.03 22.77% 50,753,700 662,612 12.7
21.36
27.15
27.15
6 tháng
(2025-12-22) 		-3.45 -11.28% 127,273,400 83,912 -5.3
21.36
30.81
27.15
12 tháng
(2025-06-23) 		-5.41 -16.64% 591,540,700 -6,306,024 -287.3
21.36
39.33
27.15
24 tháng
(2024-06-28) 		-5.32 -16.41% 1,235,198,700 -11,664,120 -490.8
21.36
41.38
27.15
36 tháng
(2023-07-04) 		9.81 56.72% 1,711,526,800 -1,353,944 -1.8
17.01
41.38
27.15
60 tháng
(2021-07-14) 		14.52 115.41% 2,220,262,300 5,621,793 377.7
6.71
41.38
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
24.21
 1,189,300 24.92 25.14 24.21 2,700 16,300 -0.6
12/01/2024
24.92
 1,284,800 25.20 25.29 24.75 30,400 0 1.3
11/01/2024
25.23
 1,583,800 24.95 25.68 24.92 96,000 2,600 4.2
10/01/2024
24.86
 1,010,100 25.29 25.40 24.72 3,000 16,700 -0.6
09/01/2024
25.29
 1,919,000 24.95 25.63 24.80 7,000 5,000 0.1
08/01/2024
24.89
 945,500 24.58 25.12 24.58 30,800 2,700 1.2
05/01/2024
24.49
 729,700 24.55 24.78 24.44 2,200 12,600 -0.5
04/01/2024
24.49
 1,670,700 24.66 25.29 24.49 32,900 15,300 0.8
03/01/2024
24.66
 1,025,700 24.49 24.66 24.35 6,800 12,000 -0.2
02/01/2024
24.52
 1,294,700 25.49 25.49 24.52 14,500 900 0.6
29/12/2023
25.31
 811,700 25.37 25.40 25.12 255,100 0 11.4
28/12/2023
25.37
 1,141,200 25.34 25.37 25.06 213,800 3,700 9.4
27/12/2023
25.34
 1,302,300 25.29 25.66 25.14 175,300 146,300 1.3
26/12/2023
25.29
 1,659,600 25.06 25.34 24.89 300,100 382,300 -3.6
25/12/2023
25.06
 1,659,800 24.95 25.06 24.32 356,000 81,900 12.1
22/12/2023
24.95
 1,787,100 24.83 25.12 24.69 401,500 35,800 16.1
21/12/2023
24.83
 1,304,100 24.83 24.92 24.38 300,400 20,400 12.2
20/12/2023
24.83
 999,200 24.95 25.03 24.72 9,700 33,600 -1.0
19/12/2023
24.95
 1,871,600 24.32 24.95 24.21 23,600 9,100 0.6
18/12/2023
24.32
 1,185,500 24.10 24.32 23.76 300,600 12,400 12.3
15/12/2023
24.10
 1,054,400 23.81 24.35 23.70 158,600 5,500 6.5
14/12/2023
23.81
 1,017,500 23.81 24.12 23.73 30,200 2,900 1.2
13/12/2023
23.81
 1,038,000 24.10 24.35 23.59 3,100 34,800 -1.3
12/12/2023
24.10
 560,500 23.98 24.21 23.87 0 1,200 -0.1
11/12/2023
23.98
 1,309,800 23.93 24.21 23.27 17,800 107,400 -3.7
08/12/2023
23.93
 1,362,800 24.24 24.32 23.76 5,000 205,000 -8.5
07/12/2023
24.24
 3,834,300 25.17 25.20 23.42 26,000 62,600 -1.6
06/12/2023
25.17
 1,388,500 25.06 25.37 24.95 8,400 1,000 0.3
05/12/2023
25.06
 1,590,100 25.23 25.34 24.83 2,000 34,500 -1.4
04/12/2023
25.23
 2,768,100 24.32 25.80 24.49 38,800 3,000 1.6
01/12/2023
24.32
 1,316,500 23.98 24.61 23.90 23,500 52,200 -1.2
30/11/2023
23.98
 1,607,600 24.32 24.61 23.95 0 50,400 -2.2
29/11/2023
24.32
 1,750,800 23.78 24.52 23.93 7,600 50,300 -1.8
28/11/2023
23.78
 1,521,700 23.33 23.78 22.71 38,100 1,800 1.5
27/11/2023
23.33
 855,700 23.81 23.93 23.25 4,400 2,200 0.1
24/11/2023
23.81
 2,274,600 23.16 23.81 22.74 109,700 700 4.5
23/11/2023
23.16
 2,388,200 24.89 25.09 23.16 31,300 82,000 -2.3
22/11/2023
24.89
 2,304,500 24.27 24.92 24.15 5,000 700 0.2
21/11/2023
24.27
 1,956,400 24.04 24.58 23.98 200 46,300 -2.0
20/11/2023
24.04
 2,762,100 23.22 24.27 22.62 56,100 97,400 -1.7
17/11/2023
23.22
 3,089,900 24.10 24.18 23.10 10,100 11,200 -0.0
16/11/2023
24.10
 1,889,700 23.59 24.10 22.96 0 0 0
15/11/2023
23.59
 2,550,300 23.25 24.15 23.19 608,900 63,000 22.7
14/11/2023
23.25
 2,160,700 23.13 23.98 23.08 9,800 188,600 -7.4
13/11/2023
23.13
 1,861,200 22.71 23.13 22.25 5,600 48,200 -1.7
10/11/2023
22.71
 3,382,500 22.68 23.59 22.20 55,000 55,600 -0.0
09/11/2023
22.68
 2,475,700 22.20 23.39 22.40 16,100 116,600 -4.1
08/11/2023
22.20
 2,879,600 20.75 22.20 20.58 36,900 142,300 -4.1
07/11/2023
20.75
 1,775,800 20.72 21.15 20.21 317,600 84,400 8.5
06/11/2023
20.72
 1,259,900 20.41 20.98 20.33 48,200 101,000 -1.9
03/11/2023
20.41
 2,196,500 20.61 20.86 19.84 330,600 204,800 4.6
02/11/2023
20.61
 2,525,200 19.28 20.61 19.50 14,600 102,400 -3.1
01/11/2023
19.28
 2,713,200 18.37 19.31 17.86 268,800 7,600 8.6
31/10/2023
18.37
 2,821,900 19.73 20.10 18.37 226,500 1,000 7.6
30/10/2023
19.73
 1,196,400 21.03 21.32 19.73 32,900 6,600 1.0
27/10/2023
21.03
 2,339,600 20.89 21.54 19.84 67,000 247,000 -6.6
26/10/2023
20.89
 4,320,300 22.45 22.45 20.89 318,800 104,100 7.9
25/10/2023
22.45
 1,731,400 23.08 23.42 22.45 3,400 109,600 -4.3
24/10/2023
23.08
 1,599,100 22.68 23.25 22.25 20,500 33,200 -0.5
23/10/2023
22.68
 1,814,800 23.42 23.76 22.42 5,100 225,500 -9.0
20/10/2023
23.42
 3,552,400 21.88 23.42 20.69 650,500 22,400 25.1
19/10/2023
21.88
 2,572,700 23.53 23.64 21.88 42,100 88,700 -1.9
18/10/2023
23.53
 4,773,300 23.90 24.61 22.22 54,900 15,500 1.6
17/10/2023
23.90
 2,450,900 25.68 26.65 23.90 336,900 5,200 15.1
16/10/2023
25.68
 2,371,500 26.82 26.99 25.46 3,300 140,700 -6.4
13/10/2023
26.82
 2,693,100 26.25 26.87 25.34 33,700 30,700 0.2
12/10/2023
26.25
 2,642,300 26.19 27.27 26.14 9,900 107,800 -4.6
11/10/2023
26.19
 2,990,200 24.49 26.19 24.38 54,900 1,900 2.3
10/10/2023
24.49
 2,804,400 25.17 25.60 24.49 16,500 74,500 -2.6
09/10/2023
25.17
 2,294,500 24.63 25.26 24.21 16,800 109,900 -4.1
06/10/2023
24.63
 2,729,600 24.21 25.26 23.25 30,100 67,200 -1.5
05/10/2023
24.21
 2,657,100 24.92 25.63 24.21 4,900 132,600 -5.6
04/10/2023
24.92
 3,083,300 23.30 24.92 22.82 353,400 24,800 14.3
03/10/2023
23.30
 4,196,100 24.18 24.18 22.51 656,100 12,100 26.4
02/10/2023
24.18
 1,970,500 24.66 24.89 24.10 25,900 40,600 -0.6
29/09/2023
24.66
 2,557,700 24.38 25.12 23.95 523,700 100,700 18.3
28/09/2023
24.38
 4,231,900 22.79 24.38 22.62 841,100 109,700 30.8
27/09/2023
22.79
 3,305,800 21.32 22.79 21.37 479,800 36,400 17.6
26/09/2023
21.32
 3,207,200 21.20 22.68 20.86 281,700 37,900 9.4
25/09/2023
21.20
 2,795,200 22.79 22.96 21.20 625,600 3,200 23.7
22/09/2023
22.79
 4,496,100 24.49 24.49 22.79 61,400 22,500 1.6
21/09/2023
24.49
 2,478,100 25.80 25.85 24.49 201,000 96,600 4.6
20/09/2023
25.80
 1,556,900 25.12 25.85 25.12 336,400 2,500 15.1
19/09/2023
25.12
 1,409,400 25.14 25.40 24.58 29,200 26,000 0.1
18/09/2023
25.14
 1,204,400 24.83 25.40 24.46 0 0 0
15/09/2023
24.83
 1,829,400 24.63 25.63 24.32 129,600 16,900 4.9
14/09/2023
24.63
 1,868,200 25.63 25.77 24.38 40,500 35,300 0.2
13/09/2023
25.63
 1,608,900 25.94 26.59 25.34 9,500 80,300 -3.2
12/09/2023
25.94
 2,147,400 24.27 25.94 24.04 138,900 700 6.0
11/09/2023
24.27
 2,412,400 24.92 25.66 24.15 22,700 56,100 -1.5
08/09/2023
24.92
 1,878,500 24.78 24.92 24.15 255,600 1,400 11.0
07/09/2023
24.78
 2,547,300 23.27 24.78 23.56 372,300 24,200 14.9
06/09/2023
23.27
 2,574,400 21.77 23.27 21.71 348,900 1,500 14.1
05/09/2023
21.77
 1,945,100 21.37 21.83 21.37 38,200 1,500 1.4
31/08/2023
21.37
 3,100,900 20.10 21.49 20.50 85,000 36,300 1.8
30/08/2023
20.10
 2,885,800 18.79 20.10 18.74 44,100 1,000 1.4
29/08/2023
18.79
 1,771,000 18.48 18.99 18.48 23,600 41,000 -0.6
28/08/2023
18.48
 1,248,400 18.09 18.48 18.09 51,900 42,300 0.3
25/08/2023
18.09
 1,287,600 18.03 18.31 17.92 2,400 35,900 -1.1
24/08/2023
18.03
 1,338,600 17.43 18.03 17.41 11,900 32,800 -0.6

Chính sách bảo mật | Điều khoản sử dụng |