CTCP Chứng khoán FPT (fts)

22.10
0
(0%)
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
(2026-07-06) 		-5.50 -20.45% 33,644,400 -579,946 0
20.10
28.35
22.10
2 tháng
(2026-06-04) 		-2.70 -11.20% 69,847,700 -769,236 0
20.10
28.35
22.10
3 tháng
(2026-05-05) 		-1.92 -8.24% 83,500,500 -904,100 0
20.10
28.35
22.10
6 tháng
(2026-02-04) 		-8.21 -27.73% 138,627,400 -1,030,608 -1.7
20.10
29.61
22.10
12 tháng
(2025-08-08) 		-15.88 -42.60% 419,547,600 -5,866,708 -205.6
20.10
37.95
22.10
24 tháng
(2024-08-13) 		-11.14 -34.23% 1,220,172,900 -12,765,480 -484.3
20.10
41.38
22.10
36 tháng
(2023-08-21) 		4.16 24.16% 1,718,274,200 -2,770,864 -9.0
17.24
41.38
22.10
60 tháng
(2021-08-30) 		-0.84 -3.79% 2,253,456,500 4,348,173 374.5
6.71
41.38
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2024
34.19
 1,120,300 34.98 35.10 34.13 43,507 84,324 -2.5
05/03/2024
35.10
 1,979,900 32.88 35.15 32.37 302,501 27,200 16.3
04/03/2024
32.88
 1,221,000 33.05 33.17 32.60 28,184 205,643 -10.3
01/03/2024
32.88
 1,716,100 32.32 33.73 31.81 47,078 223,216 -10.3
29/02/2024
32.32
 2,244,000 30.50 32.32 29.88 497,205 194,900 17.2
28/02/2024
30.22
 1,271,100 29.99 30.28 29.71 175,900 40,800 7.2
27/02/2024
30.05
 1,289,300 29.99 30.67 29.88 76,500 204,600 -6.8
26/02/2024
29.77
 1,965,900 27.89 29.77 27.81 325,800 146,000 9.0
23/02/2024
27.84
 1,934,100 28.86 29.20 27.78 30,047 199,600 -8.6
22/02/2024
28.92
 700,000 29.31 29.54 28.92 9,700 12,900 -0.2
21/02/2024
29.31
 1,421,500 28.97 29.60 28.69 116,609 6,200 5.7
20/02/2024
28.97
 2,091,100 28.46 29.94 28.35 346,480 55,460 15.0
19/02/2024
28.23
 1,843,600 27.58 28.23 27.24 20,200 150,360 -6.3
16/02/2024
27.58
 1,208,700 27.55 28.18 27.30 25,802 224,352 -9.7
15/02/2024
27.44
 752,300 27.78 27.87 27.38 9,200 128,832 -5.8
07/02/2024
27.58
 740,100 27.53 27.89 27.41 68,700 40,800 1.4
06/02/2024
27.53
 782,900 27.61 28.06 27.44 23,620 139,300 -5.6
05/02/2024
27.58
 1,218,600 27.75 27.75 27.13 51,800 106,300 -2.7
02/02/2024
27.58
 1,078,400 27.72 28.12 27.47 20,912 28,600 -0.4
01/02/2024
27.47
 953,500 26.99 27.61 26.99 53,700 125,400 -3.5
31/01/2024
27.16
 4,229,600 26.02 27.50 25.97 869,400 22,800 40.3
30/01/2024
25.71
 915,200 25.63 25.74 25.34 19,200 128,300 -4.9
29/01/2024
25.63
 737,100 25.60 26.02 25.49 23,900 16,100 0.4
26/01/2024
25.51
 593,900 25.54 25.85 25.51 10,500 3,900 0.3
25/01/2024
25.51
 681,300 25.71 25.74 25.40 39,000 1,500 1.7
24/01/2024
25.71
 1,233,700 25.71 26.28 25.37 9,900 8,800 0.0
23/01/2024
25.71
 965,100 25.71 26.02 25.57 84,900 3,100 3.7
22/01/2024
25.71
 1,459,600 25.63 25.80 25.03 16,800 37,900 -0.9
19/01/2024
25.54
 1,402,600 26.08 26.53 25.37 8,600 18,400 -0.4
18/01/2024
25.85
 1,265,800 25.77 26.65 25.74 1,600 5,300 -0.2
17/01/2024
25.63
 2,738,000 24.86 26.65 24.86 149,300 5,600 6.6
16/01/2024
24.95
 840,200 24.21 24.95 24.15 6,000 3,200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |