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)
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
17/02/2023
10.72
 622,900 10.84 10.89 10.61 1,400 10,000 -0.2
16/02/2023
10.84
 663,700 10.38 10.84 10.50 38,200 0 0.7
15/02/2023
10.38
 694,700 10.16 10.61 10.16 1,400 0 0.0
14/02/2023
10.16
 375,000 9.93 10.21 9.96 600 700 -0.0
13/02/2023
9.93
 1,311,300 10.44 10.47 9.79 2,400 24,500 -0.4
10/02/2023
10.44
 741,800 10.67 10.78 10.44 700 3,300 -0.0
09/02/2023
10.67
 506,200 10.84 11.04 10.67 500 0 0.0
08/02/2023
10.84
 901,400 10.61 11.04 10.44 26,500 32,200 -0.1
07/02/2023
10.61
 1,226,000 11.04 11.35 10.61 4,300 11,360 -0.1
06/02/2023
11.04
 1,001,600 11.18 11.21 10.81 1,010 37,800 -0.7
03/02/2023
11.18
 1,152,200 11.35 11.49 11.04 210 73,400 -1.4
02/02/2023
11.35
 1,473,900 11.63 11.75 11.21 16,300 30,100 -0.3
01/02/2023
11.63
 2,765,000 12.48 12.74 11.63 51,400 32,800 0.4
31/01/2023
12.48
 1,688,600 11.92 12.48 11.75 11,700 17,500 -0.1
30/01/2023
11.92
 1,264,700 11.94 12.28 11.69 7,580 11,500 -0.1
27/01/2023
11.94
 1,525,300 12.34 12.60 11.94 18,500 9,200 0.2
19/01/2023
12.34
 1,408,700 12.14 12.48 11.97 12,100 52,800 -0.9
18/01/2023
12.14
 1,464,000 11.92 12.17 11.77 22,500 110,500 -1.9
17/01/2023
11.92
 1,595,800 11.18 11.92 11.26 80,000 700 1.7
16/01/2023
11.18
 694,500 11.23 11.46 11.06 5,200 26,500 -0.4
13/01/2023
11.23
 983,900 10.92 11.32 10.95 21,800 2,000 0.4
12/01/2023
10.92
 795,000 10.75 11.12 10.81 11,010 0 0.2
11/01/2023
10.75
 1,264,000 10.78 11.26 10.75 28,410 267,700 -4.5
10/01/2023
10.78
 1,409,600 11.15 11.15 10.50 31,100 311,100 -5.3
09/01/2023
11.15
 544,400 11.35 11.60 11.15 200 19,900 -0.4
06/01/2023
11.35
 1,521,900 11.43 11.72 11.35 12,700 13,200 -0.0
05/01/2023
11.43
 1,154,600 11.43 11.63 11.12 49,600 26,900 0.5
04/01/2023
11.43
 1,173,100 11.46 11.63 11.35 3,500 41,500 -0.8
03/01/2023
11.46
 1,672,800 10.72 11.46 10.67 142,620 1,500 2.9
30/12/2022
10.72
 679,100 10.67 10.78 10.53 277,700 66,900 4.0
29/12/2022
10.67
 1,037,600 10.67 10.78 10.33 420,000 58,100 6.8
28/12/2022
10.67
 1,255,900 10.47 10.78 10.27 206,000 43,208 3.1
27/12/2022
10.47
 1,488,600 9.79 10.47 9.65 326,120 18,800 5.7
26/12/2022
9.79
 1,771,900 10.50 10.64 9.79 131,300 6,900 2.1
23/12/2022
10.50
 785,800 11.04 11.18 10.50 48,420 31,600 0.3
22/12/2022
11.04
 1,766,100 10.36 11.06 10.30 131,314 0 2.6
21/12/2022
10.36
 2,473,300 11.12 11.43 10.36 51,200 9,300 0.8
20/12/2022
11.12
 2,449,100 11.94 12.09 11.12 72,936 5,600 1.3
19/12/2022
11.94
 2,198,300 12.17 12.99 11.92 42,500 200 0.9
16/12/2022
12.17
 1,412,100 12.09 12.60 11.86 47,900 3,700 0.9
15/12/2022
12.09
 1,627,000 12.23 12.40 11.89 46,770 4,300 0.9
14/12/2022
12.23
 1,282,000 12.48 12.88 12.11 40,005 0 0.9
13/12/2022
12.48
 2,087,400 11.69 12.48 11.18 45,100 5,000 0.9
12/12/2022
11.69
 2,951,700 12.54 12.85 11.69 51,500 20,000 0.6
09/12/2022
12.54
 1,444,300 12.48 12.88 12.23 40,525 200 0.9
08/12/2022
12.48
 3,319,900 11.69 12.48 11.92 670 25,100 -0.5
07/12/2022
11.69
 2,138,600 11.35 11.89 10.98 20,725 47,900 -0.6
06/12/2022
11.35
 3,489,700 11.97 12.54 11.35 5,345 0 0.1
05/12/2022
11.97
 2,663,300 11.21 11.97 11.63 2,325 1,300 0.0
02/12/2022
11.21
 1,990,900 10.50 11.21 10.21 70,766 2,800 1.3
01/12/2022
10.50
 2,967,900 10.98 11.63 10.27 3,065 9,000 -0.1
30/11/2022
10.98
 1,579,000 10.78 11.18 10.44 1,140 67,400 -1.3
29/11/2022
10.78
 2,236,300 10.24 10.95 9.99 9,964 110,100 -1.9
28/11/2022
10.24
 1,771,900 9.59 10.24 9.93 320 19,400 -0.3
25/11/2022
9.59
 1,601,600 8.97 9.59 9.08 12,343 48,300 -0.6
24/11/2022
8.97
 1,786,800 8.65 8.97 8.26 48,472 465,068 -6.6
23/11/2022
8.65
 1,401,400 9.28 9.48 8.65 13,221 558,600 -8.3
22/11/2022
9.28
 2,166,600 9.28 9.90 8.97 20,639 507,720 -8.0
21/11/2022
9.28
 1,567,100 9.16 9.73 9.25 260 543,700 -8.9
18/11/2022
9.16
 1,750,400 8.57 9.16 8.37 260,549 468,100 -3.4
17/11/2022
8.57
 806,800 8.03 8.57 8.34 381,200 450,400 -1.0
16/11/2022
8.03
 4,006,100 7.52 8.03 7.01 142,113 1,469,688 -18.8
15/11/2022
7.52
 1,928,100 8.06 8.06 7.52 57,318 854,900 -10.6
14/11/2022
8.06
 779,200 8.65 8.65 8.06 36,918 155,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |