CTCP Chứng khoán FPT (fts)

22
-0.10
(-0.45%)
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
(2026-07-06) 		-4.80 -17.84% 35,578,200 -495,990 0
20.10
28.35
22
2 tháng
(2026-06-08) 		-0.70 -3.07% 70,965,000 -724,997 0
20.10
28.35
22
3 tháng
(2026-05-07) 		-1.58 -6.67% 83,965,600 -839,887 0
20.10
28.35
22
6 tháng
(2026-02-06) 		-6.31 -22.20% 138,895,600 -924,252 -1.0
20.10
29.61
22
12 tháng
(2025-08-11) 		-15.18 -40.72% 413,978,500 -5,489,252 -193.0
20.10
37.95
22
24 tháng
(2024-08-15) 		-10.40 -32% 1,217,083,300 -12,517,324 -477.5
20.10
41.38
22
36 tháng
(2023-08-21) 		4.86 28.22% 1,720,208,000 -2,686,908 -9.0
17.24
41.38
22
60 tháng
(2021-08-31) 		0.21 0.97% 2,254,422,600 4,401,129 372.8
6.71
41.38
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |