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)
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
22/06/2022
12.58
 619,600 11.76 12.58 11.98 0 0 1.0
21/06/2022
11.76
 450,600 11.67 12.34 11.32 39,400 1,800 1.0
20/06/2022
11.67
 437,400 12.51 12.96 11.67 9,200 900 0.2
17/06/2022
12.51
 583,300 13.44 13.44 12.51 400 1,400 -0.0
16/06/2022
13.44
 388,400 13.66 14.33 13.27 5,800 200 0.2
15/06/2022
13.66
 892,800 14.68 14.86 13.66 3,100 20,300 -0.5
14/06/2022
14.68
 650,600 15.72 15.72 14.64 3,400 13,200 -0.3
13/06/2022
15.72
 648,500 16.89 16.89 15.72 7,400 24,000 -0.6
10/06/2022
16.89
 379,200 17.36 17.56 16.80 27,800 0 1.1
09/06/2022
17.36
 608,200 17.36 17.95 17.33 2,700 14,100 -0.4
08/06/2022
17.36
 986,500 16.23 17.36 16.23 37,700 2,000 1.4
07/06/2022
16.23
 313,900 16.49 16.49 15.34 14,300 22,900 -0.3
06/06/2022
16.49
 487,600 16.36 16.98 15.94 11,100 0 0.4
03/06/2022
16.36
 343,200 16.23 16.36 15.70 105,900 5,000 3.7
02/06/2022
16.23
 493,400 16.05 16.71 15.61 33,100 500 1.2
01/06/2022
16.05
 432,500 16.47 16.54 15.87 8,100 21,700 -0.5
31/05/2022
16.47
 424,700 16.71 17.00 16.41 13,500 7,600 0.2
30/05/2022
16.71
 415,600 16.78 17.02 16.41 10,300 700 0.4
27/05/2022
16.78
 407,000 16.69 16.85 16.52 100,900 8,200 3.5
26/05/2022
16.69
 487,000 16.34 17.02 16.41 2,600 2,200 0.0
25/05/2022
16.34
 508,400 15.52 16.34 15.57 22,900 0 0.8
24/05/2022
15.52
 332,300 15.26 15.52 14.28 10,500 4,300 0.2
23/05/2022
15.26
 513,800 16.36 16.80 15.23 1,300 15,400 -0.5
20/05/2022
16.36
 260,900 16.47 17.02 15.70 1,100 19,800 -0.7
19/05/2022
16.47
 375,400 16.34 16.76 15.50 5,900 300 0.2
18/05/2022
16.34
 570,900 15.50 16.58 15.92 157,900 4,100 5.7
17/05/2022
15.50
 305,600 14.50 15.50 14.02 74,300 200 2.6
16/05/2022
14.50
 637,200 15.57 16.54 14.50 14,200 6,900 0.2
13/05/2022
15.57
 507,400 16.71 16.71 15.57 11,200 3,000 0.3
12/05/2022
16.71
 551,600 17.95 17.95 16.71 600 0 0.0
11/05/2022
17.95
 89,600 18.22 18.55 17.69 100 1,600 -0.1
10/05/2022
18.22
 705,400 18.51 18.51 17.22 111,100 1,800 4.5
09/05/2022
18.51
 256,800 19.90 19.90 18.51 0 1,100 -0.0
06/05/2022
19.90
 309,700 21.14 21.14 19.68 101,800 2,100 4.5
05/05/2022
21.14
 283,100 20.52 21.27 19.46 100,200 2,000 4.6

Chính sách bảo mật | Điều khoản sử dụng |