CTCP Chứng khoán FPT (fts)

32.45
-0.55
(-1.67%)
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
(2025-11-05) 		-2 -5.71% 18,550,500 -499,300 -17.6
32.20
35
32.45
2 tháng
(2025-10-06) 		-4.10 -11.05% 66,073,200 -467,300 -17.9
31.95
37.10
32.45
3 tháng
(2025-09-08) 		-4.50 -12% 104,019,900 -595,800 -24.6
31.95
37.90
32.45
6 tháng
(2025-06-09) 		-2.85 -7.95% 478,207,500 -6,833,036 -297.1
31.95
44.10
32.45
12 tháng
(2024-12-10) 		-6.49 -16.44% 825,328,200 -14,376,339 -594.5
31.86
46.40
32.45
24 tháng
(2023-12-18) 		5.73 21% 1,332,515,600 -7,644,756 -245.0
27.14
46.40
32.45
36 tháng
(2022-12-21) 		22.64 218.67% 1,793,311,500 -618,739 15.1
9.79
46.40
32.45
60 tháng
(2020-12-31) 		26.58 413.98% 2,177,804,530 5,033,511 361.9
5.85
46.40
32.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
8.65
 2,002,900 9.28 9.36 8.65 1,904,003 2,006,100 -1.6
10/11/2022
9.28
 906,800 9.96 9.96 9.28 113,915 110,000 0.1
09/11/2022
9.96
 1,031,100 10.70 11.21 9.96 10,013 279,000 -4.7
08/11/2022
10.70
 1,329,800 11.49 11.49 10.70 35,033 350,574 -5.9
07/11/2022
11.49
 496,500 12.34 12.34 11.49 1,600 183,900 -3.7
04/11/2022
12.34
 854,400 13.25 13.25 12.34 0 30,700 -0.7
03/11/2022
13.25
 687,500 13.85 13.85 13.11 1,100 9,576 -0.2
02/11/2022
13.85
 349,600 13.76 14.13 13.62 1,200 500 0.0
01/11/2022
13.76
 591,500 13.79 14.30 13.76 0 106,800 -2.6
31/10/2022
13.79
 510,000 13.76 14.24 12.85 4,200 0 0.1
28/10/2022
13.76
 437,200 14.21 14.78 13.76 800 18,973 -0.4
27/10/2022
14.21
 863,500 13.31 14.21 12.91 9,400 0 0.2
26/10/2022
13.31
 525,000 14.30 14.64 13.31 1,100 0 0.0
25/10/2022
14.30
 1,250,400 14.67 15.58 13.65 29,500 2,200 0.7
24/10/2022
14.67
 408,400 15.75 15.75 14.67 17,600 0 0.5
21/10/2022
15.75
 631,500 16.91 16.91 15.75 10,600 0 0.3
20/10/2022
16.91
 225,600 17.08 17.22 16.68 10,000 15,600 -0.2
19/10/2022
17.08
 265,400 17.25 17.48 17.05 12,500 15,500 -0.1
18/10/2022
17.25
 561,800 17.42 17.99 17.25 15,300 21,200 -0.2
17/10/2022
17.42
 374,600 17.02 17.42 16.46 113,300 22,400 2.8
14/10/2022
17.02
 571,600 16.77 17.76 16.97 900 15,900 -0.5
13/10/2022
16.77
 530,500 16.40 17.02 16.17 302,000 3,300 8.8
12/10/2022
16.40
 469,300 15.41 16.48 15.60 149,700 900 4.3
11/10/2022
15.41
 591,900 16.54 16.68 15.41 302,200 11,200 7.9
10/10/2022
16.54
 722,500 15.46 16.54 15.26 66,800 7,400 1.7
07/10/2022
15.46
 801,500 16.63 16.63 15.46 172,000 7,900 4.5
06/10/2022
16.63
 508,700 17.70 17.93 16.51 105,400 16,500 2.6
05/10/2022
17.70
 551,000 16.74 17.90 17.08 14,100 3,300 0.3
04/10/2022
16.74
 615,100 16.74 17.28 16.68 117,200 11 3.5
03/10/2022
16.74
 460,900 17.99 17.99 16.74 79,100 24,600 1.6
30/09/2022
17.99
 1,404,900 16.85 17.99 16.51 732,800 14,300 22.8
29/09/2022
16.85
 437,600 17.48 17.99 16.85 119,700 9,318 3.3
28/09/2022
17.48
 572,000 17.48 18.04 17.31 12,700 7,400 0.2
27/09/2022
17.48
 311,600 17.42 18.16 17.36 5,300 800 0.1
26/09/2022
17.42
 949,800 18.72 18.72 17.42 500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |