CTCP Chứng khoán FPT (fts)

28
0.55
(2%)
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
(2026-02-23) 		-5.65 -17.15% 21,095,900 -97,100 -2.4
27.30
33.20
27.45
2 tháng
(2026-01-15) 		-6.35 -18.87% 45,831,300 -950,200 -31.2
27.30
34.25
27.45
3 tháng
(2025-12-16) 		-5.20 -16% 80,182,500 -60,700 -1.7
27.30
34.55
27.45
6 tháng
(2025-09-17) 		-10.50 -27.78% 173,036,700 -242,900 -10.6
27.30
37.80
27.45
12 tháng
(2025-03-21) 		-17.85 -39.53% 777,718,200 -12,947,215 -527.1
27.30
46.22
27.45
24 tháng
(2024-03-26) 		-12.18 -30.85% 1,318,167,000 -12,988,790 -536.3
27.30
46.40
27.45
36 tháng
(2023-04-03) 		12.55 85.05% 1,785,596,500 -1,690,619 -4.6
14.58
46.40
27.45
60 tháng
(2021-04-12) 		19.83 265.58% 2,214,580,400 4,869,681 359.3
6.76
46.40
27.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |