CTCP Chứng khoán FPT (fts)

18.60
0.35
(1.92%)
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
(2026-09-08) 		-4.15 -19.08% 14,122,600 277,448 3.1
17.60
21.75
18.60
2 tháng
(2026-08-10) 		-4.65 -20.90% 29,959,800 35,948 -2.4
17.60
23
18.60
3 tháng
(2026-07-10) 		-9.25 -34.45% 58,642,000 -261,752 -9.8
17.60
26.85
18.60
6 tháng
(2026-04-13) 		-7.19 -29.02% 124,775,400 -881,152 -27.4
17.60
28.35
18.60
12 tháng
(2025-10-13) 		-14.11 -44.49% 292,357,200 -1,074,052 -36.7
17.60
32.02
18.60
24 tháng
(2024-10-18) 		-17.38 -49.69% 1,126,441,200 -12,427,209 -663.8
17.60
41.38
18.60
36 tháng
(2023-10-24) 		-5.48 -23.73% 1,644,157,100 -5,182,183 -298.1
17.60
41.38
18.60
60 tháng
(2021-11-03) 		-10.20 -36.70% 2,254,720,900 7,445,754 325.9
6.71
41.38
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
12.75
 1,250,400 12.17 13.89 12.17 29,500 2,200 0.7
24/10/2022
13.08
 408,400 13.99 13.99 13.08 17,600 0 0.5
21/10/2022
14.04
 631,500 14.68 14.93 14.04 10,600 0 0.3
20/10/2022
15.08
 225,600 15.36 15.36 14.88 10,000 15,600 -0.2
19/10/2022
15.23
 265,400 15.59 15.59 15.21 12,500 15,500 -0.1
18/10/2022
15.38
 561,800 15.92 16.04 15.38 15,300 21,200 -0.2
17/10/2022
15.54
 374,600 15.06 15.54 14.68 113,300 22,400 2.8
14/10/2022
15.18
 571,600 15.44 15.84 15.13 900 15,900 -0.5
13/10/2022
14.95
 530,500 14.63 15.18 14.42 302,000 3,300 8.8
12/10/2022
14.63
 469,300 14.27 14.70 13.92 149,700 900 4.3
11/10/2022
13.74
 591,900 14.75 14.88 13.74 302,200 11,200 7.9
10/10/2022
14.75
 722,500 13.64 14.75 13.61 66,800 7,400 1.7
07/10/2022
13.79
 801,500 14.83 14.83 13.79 172,000 7,900 4.5
06/10/2022
14.83
 508,700 15.84 15.99 14.73 105,400 16,500 2.6
05/10/2022
15.79
 551,000 15.49 15.97 15.23 14,100 3,300 0.3
04/10/2022
14.93
 615,100 15.36 15.41 14.88 117,200 11 3.5
03/10/2022
14.93
 460,900 15.94 15.94 14.93 79,100 24,600 1.6
30/09/2022
16.04
 1,404,900 15.13 16.04 14.73 732,800 14,300 22.8
29/09/2022
15.03
 437,600 16.04 16.04 15.03 119,700 9,318 3.3
28/09/2022
15.59
 572,000 15.54 16.09 15.44 12,700 7,400 0.2
27/09/2022
15.59
 311,600 15.76 16.19 15.49 5,300 800 0.1
26/09/2022
15.54
 949,800 16.19 16.45 15.54 500 200 0.0
23/09/2022
16.70
 285,300 16.98 17.05 16.60 1,000 4,700 -0.1
22/09/2022
16.95
 596,800 16.30 17.21 16.30 16,700 1,000 0.5
21/09/2022
16.50
 221,900 16.24 16.70 16.24 0 200 0.0
20/09/2022
16.60
 714,000 16.67 16.83 15.89 4,700 0 0.2
19/09/2022
16.22
 958,500 17.43 17.46 16.22 0 12,800 -0.4
16/09/2022
17.43
 451,900 17.84 18.17 17.31 100 600 0.0
15/09/2022
18.17
 422,300 18.47 18.67 18.07 0 13,401 0.3
14/09/2022
18.45
 860,100 17.46 18.52 17.28 12,800 5,000 0.0
13/09/2022
17.81
 551,600 17.89 17.91 17.36 500 9,236 0.0
12/09/2022
17.86
 360,400 18.07 18.07 17.76 7,750 18 0.1
09/09/2022
17.76
 793,700 17.51 17.76 16.80 3,600 0 0.1
08/09/2022
17.48
 940,000 18.72 18.83 17.48 15,700 1,500 0.5
07/09/2022
18.47
 1,028,000 19.36 19.58 18.22 100 100 0
06/09/2022
19.36
 592,700 19.74 19.96 19.36 200 1,300 0.0
05/09/2022
19.71
 631,600 19.56 19.74 19.26 251,200 17,600 9.1
31/08/2022
19.58
 608,900 19.64 19.89 19.33 0 0 11.7
30/08/2022
19.74
 740,800 19.89 19.94 19.38 301,200 500 11.7
29/08/2022
19.48
 1,214,000 18.72 19.48 18.22 9,500 1,700 0.3
26/08/2022
19.46
 1,182,900 20.24 20.24 19.13 7,800 25,400 -0.7
25/08/2022
20.14
 713,200 19.99 20.19 19.74 300,100 0 11.9
24/08/2022
19.81
 861,600 19.66 19.86 19.48 300,900 3,500 11.6
23/08/2022
19.48
 923,700 18.72 19.48 18.67 26,300 0 1.0
22/08/2022
19.03
 1,041,200 19.21 19.36 18.75 300,000 3,000 11.2
19/08/2022
19.23
 934,400 19.08 19.48 18.72 300,500 0 11.4
18/08/2022
19.08
 1,366,700 18.88 19.36 18.37 3,500 0 0.1
17/08/2022
18.72
 1,895,800 18.32 18.95 18.19 303,400 200 11.2
16/08/2022
18.17
 930,100 17.86 18.24 17.66 300,000 0 10.8
15/08/2022
17.99
 974,500 18.12 18.14 17.86 300,000 0 10.7
12/08/2022
17.94
 850,400 17.59 18.12 17.43 1,700 500 0.0
11/08/2022
17.59
 1,984,900 18.22 18.45 16.88 303,700 0 10.6
10/08/2022
17.84
 875,100 17.86 18.19 17.59 304,600 0 10.7
09/08/2022
17.86
 1,462,200 17.76 18.45 17.56 304,900 0 10.8
08/08/2022
17.91
 1,056,000 18.27 18.29 17.56 211,000 0 7.5
05/08/2022
18.22
 1,597,700 17.54 18.24 17.33 302,000 0 10.9
04/08/2022
17.56
 1,199,700 17.71 17.84 17.26 303,000 600 10.5
03/08/2022
17.54
 1,391,300 17.11 17.71 16.95 306,600 3,500 10.5
02/08/2022
17.46
 1,599,400 17.21 17.54 16.78 205,700 1,000 7.1
01/08/2022
17.18
 1,633,500 15.94 17.18 15.94 400 45,400 -1.5
29/07/2022
16.07
 1,036,300 15.89 16.52 15.84 700 0 0.0
28/07/2022
15.84
 1,524,500 16.09 16.47 15.79 600 0 0.0
27/07/2022
15.44
 677,800 15.13 15.69 14.70 0 14,300 -0.4
26/07/2022
15.13
 490,700 15.44 15.69 14.95 900 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
15.23
 940,800 15.08 15.69 14.68 4,300 103,400 -3.0
22/07/2022
15.07
 1,011,400 15.38 15.74 15.07 0 6,800 0.2
21/07/2022
15.50
 1,005,100 16.03 16.52 15.40 8,200 26,600 -0.7
20/07/2022
16.03
 2,808,400 15.42 16.03 15.07 63,200 5,300 2.4
19/07/2022
14.99
 676,200 14.91 15.24 14.51 34,600 4,100 1.2
18/07/2022
15.01
 659,100 15.34 15.42 14.91 28,200 500 1.1
15/07/2022
14.99
 723,700 15.64 15.64 14.87 2,600 2,400 0.0
14/07/2022
15.40
 1,253,900 14.22 15.40 14.08 102,000 900 3.9
13/07/2022
14.39
 548,400 14.28 14.55 14.08 83,000 0 3.0
12/07/2022
14.28
 444,900 13.59 14.28 13.29 207,200 5,100 7.3
11/07/2022
13.59
 1,049,600 13.65 14.55 13.59 300 7,400 -0.2
08/07/2022
14.59
 605,900 14.89 15.14 14.47 100 1,600 -0.2
07/07/2022
14.59
 595,500 14.08 14.79 13.25 135,600 0 5.0
06/07/2022
14.00
 467,100 14.59 15.18 14.00 6,200 10,000 -0.1
05/07/2022
14.99
 665,900 14.91 15.66 14.59 100 800 0.0
04/07/2022
14.91
 1,036,100 15.30 16.17 14.87 0 17,400 -0.7
01/07/2022
15.26
 854,400 14.16 15.26 13.39 2,200 12,300 -0.4
30/06/2022
14.28
 805,100 13.90 14.83 13.90 0 2,900 -0.1
29/06/2022
13.86
 511,100 13.61 14.39 13.43 35,300 1,500 1.2
28/06/2022
13.61
 1,669,800 14.39 14.55 13.61 934,900 39,800 30.9
27/06/2022
13.70
 179,800 13.70 13.70 13.70 1,000 0 0.0
24/06/2022
12.82
 331,100 12.82 12.82 12.82 0 0 -0.2
23/06/2022
11.99
 507,800 11.69 11.99 11.44 0 6,800 -0.2
22/06/2022
11.22
 619,600 11.20 11.22 10.69 0 0 1.0
21/06/2022
10.49
 450,600 10.27 11.00 10.10 39,400 1,800 1.0
20/06/2022
10.41
 437,400 11.16 11.56 10.41 9,200 900 0.2
17/06/2022
11.16
 583,300 11.20 11.69 11.16 400 1,400 0.0
16/06/2022
11.99
 388,400 12.62 12.78 11.83 5,800 200 0.2
15/06/2022
12.19
 892,800 13.25 13.25 12.19 3,100 20,300 -0.5
14/06/2022
13.09
 650,600 13.80 13.80 13.05 3,400 13,200 -0.3
13/06/2022
14.02
 648,500 14.06 14.43 14.02 7,400 24,000 -0.6
10/06/2022
15.07
 379,200 15.22 15.66 14.99 27,800 0 1.1
09/06/2022
15.48
 608,200 15.58 16.01 15.46 2,700 14,100 -0.4
08/06/2022
15.48
 986,500 14.79 15.48 14.47 37,700 2,000 1.4
07/06/2022
14.47
 313,900 14.43 14.59 13.68 14,300 22,900 -0.3
06/06/2022
14.71
 487,600 14.59 15.14 14.22 11,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc