CTCP Chứng khoán FPT (fts)

27.45
0.15
(0.55%)
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |