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)
03/04/2023
13.16
 2,210,200 12.93 13.61 12.93 3,900 121,900 -3.1
31/03/2023
12.93
 3,328,900 12.45 13.21 12.22 82,350 0 2.1
30/03/2023
12.45
 2,854,000 12.40 12.65 12.22 1,500 87,920 -2.1
29/03/2023
12.40
 2,743,200 11.61 12.40 11.64 85,400 0 2.1
28/03/2023
11.61
 2,960,500 11.72 12.04 11.59 25,000 40,580 -0.4
27/03/2023
11.72
 2,964,500 10.96 11.72 10.88 96,310 202,010 -2.4
24/03/2023
10.96
 2,777,100 11.13 11.36 10.96 200 419,500 -9.2
23/03/2023
11.13
 2,711,100 10.63 11.13 10.42 111,300 15,000 2.0
22/03/2023
10.63
 2,511,400 10.53 10.93 10.53 41,100 26,000 0.3
21/03/2023
10.53
 1,634,700 10.07 10.53 9.92 34,100 90,000 0.1
20/03/2023
10.07
 2,107,500 10.37 10.70 10.07 6,100 410 0.1
17/03/2023
10.37
 1,567,000 10.53 10.70 10.27 6,700 99,400 -1.9
16/03/2023
10.53
 1,381,000 10.53 10.75 10.48 2,600 249,300 -5.1
15/03/2023
10.53
 2,249,400 9.84 10.53 10.17 100 7,000 -0.1
14/03/2023
9.84
 2,653,800 9.72 10.07 9.69 348,800 49,100 5.8
13/03/2023
9.72
 1,139,100 9.72 9.79 9.49 309,400 5,800 5.8
10/03/2023
9.72
 1,215,800 9.69 9.72 9.51 409,900 1,000 7.9
09/03/2023
9.69
 1,001,100 9.72 9.87 9.59 600 48,800 -0.9
08/03/2023
9.72
 900,000 9.51 9.72 9.29 13,700 1,000 0.2
07/03/2023
9.51
 708,200 9.31 9.56 9.39 36,400 10,700 0.5
06/03/2023
9.31
 663,400 9.24 9.69 9.31 1,710 7,800 -0.1
03/03/2023
9.24
 666,500 9.41 9.56 9.24 200 1,200 -0.0
02/03/2023
9.41
 380,900 9.54 9.59 9.36 210 6,320 -0.1
01/03/2023
9.54
 584,600 9.03 9.59 8.88 21,400 900 0.4
28/02/2023
9.03
 620,900 8.86 9.19 8.96 0 0 0.0
27/02/2023
8.86
 927,400 9.31 9.31 8.86 7,200 5,616 0.0
24/02/2023
9.31
 473,200 9.62 9.67 9.26 4,100 0 0.1
23/02/2023
9.62
 1,167,400 9.51 9.62 9.11 11,320 31,300 -0.4
22/02/2023
9.51
 1,901,400 10.07 10.07 9.51 7,700 17,300 -0.2
21/02/2023
10.07
 1,439,200 10.22 10.40 10.07 100 22,200 -0.4
20/02/2023
10.22
 1,458,400 9.56 10.22 9.56 47,410 5,000 0.9
17/02/2023
9.56
 622,900 9.67 9.72 9.46 1,400 10,000 -0.2
16/02/2023
9.67
 663,700 9.26 9.67 9.36 38,200 0 0.7
15/02/2023
9.26
 694,700 9.06 9.46 9.06 1,400 0 0.0
14/02/2023
9.06
 375,000 8.86 9.11 8.88 600 700 -0.0
13/02/2023
8.86
 1,311,300 9.31 9.34 8.73 2,400 24,500 -0.4
10/02/2023
9.31
 741,800 9.51 9.62 9.31 700 3,300 -0.0
09/02/2023
9.51
 506,200 9.67 9.84 9.51 500 0 0.0
08/02/2023
9.67
 901,400 9.46 9.84 9.31 26,500 32,200 -0.1
07/02/2023
9.46
 1,226,000 9.84 10.12 9.46 4,300 11,360 -0.1
06/02/2023
9.84
 1,001,600 9.97 9.99 9.64 1,010 37,800 -0.7
03/02/2023
9.97
 1,152,200 10.12 10.25 9.84 210 73,400 -1.4
02/02/2023
10.12
 1,473,900 10.37 10.48 9.99 16,300 30,100 -0.3
01/02/2023
10.37
 2,765,000 11.13 11.36 10.37 51,400 32,800 0.4
31/01/2023
11.13
 1,688,600 10.63 11.13 10.48 11,700 17,500 -0.1
30/01/2023
10.63
 1,264,700 10.65 10.96 10.42 7,580 11,500 -0.1
27/01/2023
10.65
 1,525,300 11.01 11.23 10.65 18,500 9,200 0.2
19/01/2023
11.01
 1,408,700 10.83 11.13 10.68 12,100 52,800 -0.9
18/01/2023
10.83
 1,464,000 10.63 10.86 10.50 22,500 110,500 -1.9
17/01/2023
10.63
 1,595,800 9.97 10.63 10.05 80,000 700 1.7
16/01/2023
9.97
 694,500 10.02 10.22 9.87 5,200 26,500 -0.4
13/01/2023
10.02
 983,900 9.74 10.10 9.77 21,800 2,000 0.4
12/01/2023
9.74
 795,000 9.59 9.92 9.64 11,010 0 0.2
11/01/2023
9.59
 1,264,000 9.62 10.05 9.59 28,410 267,700 -4.5
10/01/2023
9.62
 1,409,600 9.94 9.94 9.36 31,100 311,100 -5.3
09/01/2023
9.94
 544,400 10.12 10.35 9.94 200 19,900 -0.4
06/01/2023
10.12
 1,521,900 10.20 10.45 10.12 12,700 13,200 -0.0
05/01/2023
10.20
 1,154,600 10.20 10.37 9.92 49,600 26,900 0.5
04/01/2023
10.20
 1,173,100 10.22 10.37 10.12 3,500 41,500 -0.8
03/01/2023
10.22
 1,672,800 9.56 10.22 9.51 142,620 1,500 2.9
30/12/2022
9.56
 679,100 9.51 9.62 9.39 277,700 66,900 4.0
29/12/2022
9.51
 1,037,600 9.51 9.62 9.21 420,000 58,100 6.8
28/12/2022
9.51
 1,255,900 9.34 9.62 9.16 206,000 43,208 3.1
27/12/2022
9.34
 1,488,600 8.73 9.34 8.60 326,120 18,800 5.7
26/12/2022
8.73
 1,771,900 9.36 9.49 8.73 131,300 6,900 2.1
23/12/2022
9.36
 785,800 9.84 9.97 9.36 48,420 31,600 0.3
22/12/2022
9.84
 1,766,100 9.24 9.87 9.19 131,314 0 2.6
21/12/2022
9.24
 2,473,300 9.92 10.20 9.24 51,200 9,300 0.8
20/12/2022
9.92
 2,449,100 10.65 10.78 9.92 72,936 5,600 1.3
19/12/2022
10.65
 2,198,300 10.86 11.59 10.63 42,500 200 0.9
16/12/2022
10.86
 1,412,100 10.78 11.23 10.58 47,900 3,700 0.9
15/12/2022
10.78
 1,627,000 10.91 11.06 10.60 46,770 4,300 0.9
14/12/2022
10.91
 1,282,000 11.13 11.49 10.80 40,005 0 0.9
13/12/2022
11.13
 2,087,400 10.42 11.13 9.97 45,100 5,000 0.9
12/12/2022
10.42
 2,951,700 11.18 11.46 10.42 51,500 20,000 0.6
09/12/2022
11.18
 1,444,300 11.13 11.49 10.91 40,525 200 0.9
08/12/2022
11.13
 3,319,900 10.42 11.13 10.63 670 25,100 -0.5
07/12/2022
10.42
 2,138,600 10.12 10.60 9.79 20,725 47,900 -0.6
06/12/2022
10.12
 3,489,700 10.68 11.18 10.12 5,345 0 0.1
05/12/2022
10.68
 2,663,300 9.99 10.68 10.37 2,325 1,300 0.0
02/12/2022
9.99
 1,990,900 9.36 9.99 9.11 70,766 2,800 1.3
01/12/2022
9.36
 2,967,900 9.79 10.37 9.16 3,065 9,000 -0.1
30/11/2022
9.79
 1,579,000 9.62 9.97 9.31 1,140 67,400 -1.3
29/11/2022
9.62
 2,236,300 9.13 9.77 8.91 9,964 110,100 -1.9
28/11/2022
9.13
 1,771,900 8.55 9.13 8.86 320 19,400 -0.3
25/11/2022
8.55
 1,601,600 8.00 8.55 8.10 12,343 48,300 -0.6
24/11/2022
8.00
 1,786,800 7.72 8.00 7.36 48,472 465,068 -6.6
23/11/2022
7.72
 1,401,400 8.27 8.45 7.72 13,221 558,600 -8.3
22/11/2022
8.27
 2,166,600 8.27 8.83 8.00 20,639 507,720 -8.0
21/11/2022
8.27
 1,567,100 8.17 8.68 8.25 260 543,700 -8.9
18/11/2022
8.17
 1,750,400 7.64 8.17 7.46 260,549 468,100 -3.4
17/11/2022
7.64
 806,800 7.16 7.64 7.44 381,200 450,400 -1.0
16/11/2022
7.16
 4,006,100 6.71 7.16 6.25 142,113 1,469,688 -18.8
15/11/2022
6.71
 1,928,100 7.19 7.19 6.71 57,318 854,900 -10.6
14/11/2022
7.19
 779,200 7.72 7.72 7.19 36,918 155,100 -1.7
11/11/2022
7.72
 2,002,900 8.27 8.35 7.72 1,904,003 2,006,100 -1.6
10/11/2022
8.27
 906,800 8.88 8.88 8.27 113,915 110,000 0.1
09/11/2022
8.88
 1,031,100 9.54 9.99 8.88 10,013 279,000 -4.7
08/11/2022
9.54
 1,329,800 10.25 10.25 9.54 35,033 350,574 -5.9
07/11/2022
10.25
 496,500 11.01 11.01 10.25 1,600 183,900 -3.7

Chính sách bảo mật | Điều khoản sử dụng |