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)
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
23/09/2022
18.72
 285,300 19.01 19.12 18.61 1,000 4,700 -0.1
22/09/2022
19.01
 596,800 18.50 19.29 18.27 16,700 1,000 0.5
21/09/2022
18.50
 221,900 18.61 18.72 18.21 0 200 -0.0
20/09/2022
18.61
 714,000 18.19 18.87 17.82 4,700 0 0.2
19/09/2022
18.19
 958,500 19.55 19.58 18.19 0 12,800 -0.4
16/09/2022
19.55
 451,900 20.37 20.37 19.41 100 600 -0.0
15/09/2022
20.37
 422,300 20.68 20.94 20.26 0 13,401 0.3
14/09/2022
20.68
 860,100 19.97 20.77 19.38 12,800 5,000 -0.0
13/09/2022
19.97
 551,600 20.03 20.09 19.46 500 9,236 -0.0
12/09/2022
20.03
 360,400 19.92 20.26 19.92 7,750 18 0.1
09/09/2022
19.92
 793,700 19.60 19.92 18.84 3,600 0 0.1
08/09/2022
19.60
 940,000 20.71 21.11 19.60 15,700 1,500 0.5
07/09/2022
20.71
 1,028,000 21.70 21.96 20.43 100 100 0
06/09/2022
21.70
 592,700 22.10 22.38 21.70 200 1,300 -0.0
05/09/2022
22.10
 631,600 21.96 22.13 21.59 251,200 17,600 9.1
31/08/2022
21.96
 608,900 22.13 22.30 21.68 0 0 11.7
30/08/2022
22.13
 740,800 21.85 22.36 21.73 301,200 500 11.7
29/08/2022
21.85
 1,214,000 21.82 21.85 20.43 9,500 1,700 0.3
26/08/2022
21.82
 1,182,900 22.58 22.70 21.45 7,800 25,400 -0.7
25/08/2022
22.58
 713,200 22.21 22.64 22.13 300,100 0 11.9
24/08/2022
22.21
 861,600 21.85 22.27 21.85 300,900 3,500 11.6
23/08/2022
21.85
 923,700 21.34 21.85 20.94 26,300 0 1.0
22/08/2022
21.34
 1,041,200 21.56 21.70 21.02 300,000 3,000 11.2
19/08/2022
21.56
 934,400 21.39 21.85 20.99 300,500 0 11.4
18/08/2022
21.39
 1,366,700 20.99 21.70 20.60 3,500 0 0.1
17/08/2022
20.99
 1,895,800 20.37 21.25 20.40 303,400 200 11.2
16/08/2022
20.37
 930,100 20.17 20.46 19.80 300,000 0 10.8
15/08/2022
20.17
 974,500 20.12 20.34 20.03 300,000 0 10.7
12/08/2022
20.12
 850,400 19.72 20.31 19.55 1,700 500 0.0
11/08/2022
19.72
 1,984,900 20.00 20.68 18.92 303,700 0 10.6
10/08/2022
20.00
 875,100 20.03 20.40 19.72 304,600 0 10.7
09/08/2022
20.03
 1,462,200 20.09 20.68 19.69 304,900 0 10.8
08/08/2022
20.09
 1,056,000 20.43 20.51 19.69 211,000 0 7.5
05/08/2022
20.43
 1,597,700 19.69 20.46 19.43 302,000 0 10.9
04/08/2022
19.69
 1,199,700 19.66 20.00 19.35 303,000 600 10.5
03/08/2022
19.66
 1,391,300 19.58 19.86 19.01 306,600 3,500 10.5
02/08/2022
19.58
 1,599,400 19.26 19.66 18.81 205,700 1,000 7.1
01/08/2022
19.26
 1,633,500 18.02 19.26 17.87 400 45,400 -1.5
29/07/2022
18.02
 1,036,300 17.76 18.53 17.76 700 0 0.0
28/07/2022
17.76
 1,524,500 17.31 18.47 17.70 600 0 0.0
27/07/2022
17.31
 677,800 16.97 17.59 16.48 0 14,300 -0.4
26/07/2022
16.97
 490,700 17.08 17.59 16.77 900 9,000 -0.2
25/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
25/07/2022
17.08
 940,800 16.89 17.59 16.46 4,300 103,400 -3.0
22/07/2022
16.89
 1,011,400 17.38 17.64 16.89 0 6,800 0.2
21/07/2022
17.38
 1,005,100 17.98 18.53 17.27 8,200 26,600 -0.7
20/07/2022
17.98
 2,808,400 16.80 17.98 16.89 63,200 5,300 2.4
19/07/2022
16.80
 676,200 16.83 17.09 16.27 34,600 4,100 1.2
18/07/2022
16.83
 659,100 16.80 17.29 16.71 28,200 500 1.1
15/07/2022
16.80
 723,700 17.27 17.53 16.67 2,600 2,400 0.0
14/07/2022
17.27
 1,253,900 16.14 17.27 15.79 102,000 900 3.9
13/07/2022
16.14
 548,400 16.01 16.32 15.79 83,000 0 3.0
12/07/2022
16.01
 444,900 15.23 16.01 14.90 207,200 5,100 7.3
11/07/2022
15.23
 1,049,600 16.36 16.36 15.23 300 7,400 -0.2
08/07/2022
16.36
 605,900 16.36 16.98 16.23 100 1,600 -0.2
07/07/2022
16.36
 595,500 15.70 16.58 14.86 135,600 0 5.0
06/07/2022
15.70
 467,100 16.80 17.02 15.70 6,200 10,000 -0.1
05/07/2022
16.80
 665,900 16.71 17.56 16.36 100 800 -0.0
04/07/2022
16.71
 1,036,100 17.11 18.13 16.67 0 17,400 -0.7
01/07/2022
17.11
 854,400 16.01 17.11 15.01 2,200 12,300 -0.4
30/06/2022
16.01
 805,100 15.54 16.63 15.59 0 2,900 -0.1
29/06/2022
15.54
 511,100 15.26 16.14 15.06 35,300 1,500 1.2
28/06/2022
15.26
 1,669,800 15.37 16.32 15.26 934,900 39,800 30.9
27/06/2022
15.37
 179,800 14.37 15.37 15.37 1,000 0 0.0
24/06/2022
14.37
 331,100 13.44 14.37 14.37 0 0 -0.2
23/06/2022
13.44
 507,800 12.58 13.44 12.82 0 6,800 -0.2

Chính sách bảo mật | Điều khoản sử dụng |