CTCP Chứng khoán FPT (fts)

22
-0.10
(-0.45%)
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) 		-4.80 -17.84% 35,578,200 -495,990 0
20.10
28.35
22
2 tháng
(2026-06-08) 		-0.70 -3.07% 70,965,000 -724,997 0
20.10
28.35
22
3 tháng
(2026-05-07) 		-1.58 -6.67% 83,965,600 -839,887 0
20.10
28.35
22
6 tháng
(2026-02-06) 		-6.31 -22.20% 138,895,600 -924,252 -1.0
20.10
29.61
22
12 tháng
(2025-08-11) 		-15.18 -40.72% 413,978,500 -5,489,252 -193.0
20.10
37.95
22
24 tháng
(2024-08-15) 		-10.40 -32% 1,217,083,300 -12,517,324 -477.5
20.10
41.38
22
36 tháng
(2023-08-21) 		4.86 28.22% 1,720,208,000 -2,686,908 -9.0
17.24
41.38
22
60 tháng
(2021-08-31) 		0.21 0.97% 2,254,422,600 4,401,129 372.8
6.71
41.38
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2023
17.43
 684,700 17.72 17.86 17.43 13,300 49,500 -1.1
22/08/2023
17.72
 2,459,600 17.24 17.75 16.33 30,700 181,100 -4.5
21/08/2023
17.24
 1,531,400 17.41 17.69 17.04 5,900 2,300 0.1
18/08/2023
17.41
 2,428,600 18.71 18.71 17.41 28,300 55,900 -0.9
17/08/2023
18.71
 2,548,500 18.37 19.14 18.57 119,400 0 4.0
16/08/2023
18.37
 837,200 18.57 18.57 18.26 10,900 600 0.3
15/08/2023
18.57
 877,900 18.60 18.82 18.43 14,000 0 0.5
14/08/2023
18.60
 1,351,400 18.14 18.82 18.14 42,300 100 1.4
11/08/2023
18.14
 1,222,200 17.97 18.14 17.58 500 1,700 -0.0
10/08/2023
17.97
 1,646,200 18.37 18.37 17.94 2,100 26,000 -0.8
09/08/2023
18.37
 1,326,400 18.68 18.71 18.37 500 11,000 -0.3
08/08/2023
18.68
 1,345,700 19.02 19.19 18.60 2,400 0 0.1
07/08/2023
19.02
 1,307,400 18.82 19.16 18.94 8,400 200 0.3
04/08/2023
18.82
 1,302,100 18.34 18.82 18.20 16,600 1,900 0.5
03/08/2023
18.34
 1,119,500 18.51 18.88 18.26 100 42,200 -1.4
02/08/2023
18.51
 917,800 18.48 18.60 18.28 4,200 6,700 -0.1
01/08/2023
18.48
 1,587,100 18.91 18.99 18.48 600 9,000 -0.3
31/07/2023
18.91
 1,413,100 18.79 19.11 18.54 500 2,000 -0.0
28/07/2023
18.79
 2,742,600 18.31 18.91 18.34 43,900 7,000 1.2
27/07/2023
18.31
 1,976,100 18.11 18.48 17.86 500 14,800 -0.5
26/07/2023
18.11
 953,500 18.14 18.26 18.03 6,800 0 0.2
25/07/2023
18.14
 1,435,000 18.23 18.43 18.06 63,100 13,800 1.6
24/07/2023
18.23
 1,517,100 18.28 18.60 18.17 3,100 18,000 -0.5
21/07/2023
18.28
 1,364,900 17.80 18.43 17.80 3,500 2,400 0.0
20/07/2023
17.80
 1,340,700 17.83 18.14 17.58 10,300 12,200 -0.1
19/07/2023
17.83
 1,419,000 17.80 18.14 17.77 11,700 0 0.4
18/07/2023
17.80
 1,407,100 18.23 18.23 17.80 800 25,700 -0.8
17/07/2023
18.23
 1,451,300 18.23 18.57 18.09 14,200 2,500 0.4
14/07/2023
18.23
 2,052,900 17.80 18.28 17.75 6,100 24,800 -0.6
13/07/2023
17.80
 1,906,700 17.58 17.94 17.58 100 2,500 -0.1
12/07/2023
17.58
 1,460,300 17.69 18.06 17.55 700 27,400 -0.8
11/07/2023
17.69
 1,505,100 17.77 17.97 17.55 96,600 3,500 2.9
10/07/2023
17.77
 1,912,000 17.24 18.09 17.38 0 0 0
07/07/2023
17.24
 848,700 17.07 17.29 16.75 9,600 22,800 -0.4
06/07/2023
17.07
 2,131,800 17.01 17.41 16.84 600 3,100 -0.1
05/07/2023
17.01
 1,177,400 17.29 17.58 17.01 0 8,800 -0.3
04/07/2023
17.29
 1,497,000 16.64 17.41 16.53 46,200 600 1.4
03/07/2023
16.64
 781,600 16.47 16.73 16.50 3,100 1,300 0.1
30/06/2023
16.47
 1,231,900 16.78 16.78 16.16 8,100 0 0.2
29/06/2023
16.78
 1,384,300 17.29 17.29 16.73 12,800 600 0.4
28/06/2023
17.29
 941,300 17.41 17.69 17.15 300 0 0.0
27/06/2023
17.41
 879,300 17.26 17.55 17.12 7,000 500 0.2
26/06/2023
17.26
 2,448,200 17.69 17.69 16.70 1,600 13,500 -0.4
23/06/2023
17.69
 1,795,600 17.72 17.83 17.35 0 29,700 -0.9
22/06/2023
17.72
 1,684,000 17.60 17.80 17.32 1,100 0 0.0
21/06/2023
17.60
 2,986,300 17.01 17.89 17.01 2,800 34,300 -1.0
20/06/2023
17.01
 1,622,500 16.53 17.01 16.61 39,900 500 1.2
19/06/2023
16.53
 1,140,800 16.56 16.73 16.33 400 400 0.0
16/06/2023
16.56
 3,040,200 16.50 17.26 16.44 35,700 6,700 0.9
15/06/2023
16.50
 939,000 16.41 16.56 16.30 600 0 0.0
14/06/2023
16.41
 2,392,700 16.41 16.84 16.41 2,300 2,200 0.0
13/06/2023
16.41
 1,479,600 16.05 16.61 16.16 4,000 0 0.1
12/06/2023
16.05
 1,240,100 16.36 16.36 15.87 2,200 30,000 -0.8
09/06/2023
16.36
 1,925,000 16.10 16.36 15.82 300 20,100 -0.6
08/06/2023
16.10
 2,064,600 16.78 16.84 16.10 900 5,500 -0.1
07/06/2023
16.78
 1,609,700 16.87 16.95 16.56 105,400 11,600 2.8
06/06/2023
16.87
 2,068,200 16.33 16.90 16.10 3,100 5,400 -0.1
05/06/2023
16.33
 2,896,600 16.92 17.09 16.33 2,500 11,400 -0.3
02/06/2023
16.92
 1,157,600 17.01 17.29 16.90 6,500 17,600 -0.3
01/06/2023
17.01
 1,862,700 16.56 17.26 16.44 176,800 400 5.3
31/05/2023
16.56
 1,561,000 16.67 16.84 16.22 4,000 600 0.1
30/05/2023
16.67
 1,429,400 16.56 17.18 16.27 0 1,200 -0.0
29/05/2023
16.56
 1,545,800 16.10 16.75 16.13 100 0 0.0
26/05/2023
16.10
 1,381,700 16.22 16.30 15.87 100 300 -0.0
25/05/2023
16.22
 1,660,100 16.67 16.67 16.05 20,700 3,700 0.5
24/05/2023
16.67
 3,469,000 15.68 16.84 15.73 13,000 700 0.4
23/05/2023
15.68
 1,824,400 15.51 16.07 15.53 200 48,100 -1.3

Chính sách bảo mật | Điều khoản sử dụng |