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
(2026-05-20) 		3.60 15.31% 21,347,300 47,419 0
22.80
27.15
26.95
2 tháng
(2026-04-20) 		2.62 10.70% 32,267,800 188,288 0
22.80
27.15
26.95
3 tháng
(2026-03-23) 		5.79 27.11% 52,279,700 1,148,312 25.5
21.36
27.15
26.95
6 tháng
(2025-12-22) 		-3.40 -11.12% 130,001,500 56,512 -5.3
21.36
30.81
26.95
12 tháng
(2025-06-24) 		-6.34 -18.93% 592,082,700 -6,259,324 -284.6
21.36
39.33
26.95
24 tháng
(2024-07-01) 		-6.51 -19.34% 1,236,064,000 -11,737,220 -492.7
21.36
41.38
26.95
36 tháng
(2023-07-05) 		10.14 59.62% 1,712,757,900 -1,426,944 -3.1
17.01
41.38
26.95
60 tháng
(2021-07-15) 		13.90 104.89% 2,222,698,000 5,595,993 377.7
6.71
41.38
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2023
15.51
 2,799,200 14.97 15.70 15.02 700 2,700 -0.1
19/05/2023
14.97
 1,234,500 15.05 15.25 14.77 700 100,000 -2.6
18/05/2023
15.05
 2,644,900 14.29 15.25 14.20 35,700 28,500 0.2
17/05/2023
14.29
 1,753,200 14.74 14.85 14.29 600 49,600 -1.3
16/05/2023
14.74
 1,013,500 14.66 14.88 14.54 1,200 0 0.0
15/05/2023
14.66
 1,898,000 15.02 15.39 14.66 1,100 190,400 -5.0
12/05/2023
15.02
 1,985,000 14.49 15.17 14.26 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
14.49
 1,907,300 13.94 14.63 14.29 1,800 30,800 -0.7
10/05/2023
13.94
 1,995,400 13.89 14.27 13.89 65,600 1,200 1.8
09/05/2023
13.89
 2,052,100 14.20 14.22 13.79 1,100 24,300 -0.6
08/05/2023
14.20
 2,338,400 14.12 14.45 14.09 92,500 8,200 2.4
05/05/2023
14.12
 968,500 14.42 14.47 14.12 700 32,500 -0.9
04/05/2023
14.42
 2,100,200 14.17 14.57 13.87 18,500 5,900 0.4
28/04/2023
14.17
 2,510,300 13.61 14.37 13.51 125,400 10,800 3.2
27/04/2023
13.61
 1,069,700 13.87 14.04 13.44 39,500 44,100 -0.1
26/04/2023
13.87
 1,282,200 13.33 14.04 13.31 196,200 703 5.4
25/04/2023
13.33
 4,533,800 14.09 14.17 13.26 31,700 2,000 0.8
24/04/2023
14.09
 2,052,000 14.73 14.73 14.04 2,300 3,300 -0.0
21/04/2023
14.73
 2,093,700 14.40 15.23 14.42 11,200 8,100 0.1
20/04/2023
14.40
 1,996,000 14.83 14.83 14.30 2,600 33,600 -0.9
19/04/2023
14.83
 2,898,000 14.60 15.18 14.50 290 183,600 -5.4
18/04/2023
14.60
 4,187,600 13.66 14.60 13.56 17,300 11,100 0.2
17/04/2023
13.66
 1,273,800 13.54 13.99 13.46 19,500 100 0.5
14/04/2023
13.54
 3,078,300 13.36 14.07 13.08 175,400 2,100 4.6
13/04/2023
13.36
 3,474,000 13.89 13.92 13.36 106,300 6,000 2.6
12/04/2023
13.89
 1,797,900 14.42 14.47 13.87 57,100 97,300 -1.1
11/04/2023
14.42
 2,386,100 13.99 14.42 13.54 41,200 6,600 1.0
10/04/2023
13.99
 2,196,500 13.89 14.63 13.66 7,000 44,500 -1.0
07/04/2023
13.89
 3,350,700 13.01 13.89 13.06 154,200 1,500 4.2
06/04/2023
13.01
 2,875,700 13.56 13.71 12.96 9,750 102,100 -2.4
05/04/2023
13.56
 2,570,000 13.56 13.66 13.26 8,000 60,000 -1.4
04/04/2023
13.56
 2,559,200 13.16 13.71 12.96 8,300 22,700 -0.4
03/04/2023
13.16
 2,210,200 12.93 13.61 12.93 3,900 121,900 -3.1

Chính sách bảo mật | Điều khoản sử dụng |