CTCP Chứng khoán FPT (fts)

44.80
0.10
(0.22%)
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
(2024-08-20) 		1.70 3.95% 63,652,100 724,470 30.5
42.10
44.80
44.70
2 tháng
(2024-07-22) 		6.35 16.56% 126,958,500 883,030 34.8
34.65
44.80
44.70
3 tháng
(2024-06-21) 		0.30 0.68% 164,565,000 196,774 4.2
34.65
44.80
44.70
6 tháng
(2024-03-25) 		1.49 3.46% 292,952,200 -124,372 -10.5
34.65
48.10
44.70
12 tháng
(2023-09-25) 		18.21 68.74% 534,444,900 9,400,562 447.2
22.95
48.10
44.70
24 tháng
(2022-09-30) 		24.66 123.04% 931,050,200 8,965,722 522.1
8.38
48.10
44.70
36 tháng
(2021-10-05) 		16.57 58.89% 1,097,400,600 17,972,399 897.3
8.38
48.10
44.70
60 tháng
(2019-10-16) 		40.26 906.36% 1,313,460,920 17,578,409 887.6
3.88
48.10
44.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.21
 206,590 6.25 6.30 6.19 0 8,660 -0.1
17/09/2020
6.25
 833,460 6.12 6.38 6.16 200 12,790 -0.2
16/09/2020
6.12
 208,510 6.08 6.12 6.01 0 0 0
15/09/2020
6.08
 626,170 5.96 6.16 5.96 29,120 0 0.4
14/09/2020
5.96
 294,850 5.96 6.03 5.94 11,970 0 0.2
11/09/2020
5.96
 182,250 5.99 6.03 5.94 6,060 2,660 0.0
10/09/2020
5.99
 395,720 6.03 6.16 5.99 0 5,330 -0.1
09/09/2020
6.03
 279,080 5.99 6.08 5.90 10,400 2,000 0.1
08/09/2020
5.99
 358,690 5.90 5.99 5.85 1,100 2,710 -0.0
07/09/2020
5.90
 353,040 6.03 6.12 5.90 14,000 1,940 0.2
04/09/2020
6.03
 571,250 5.96 6.16 5.81 4,330 11,340 -0.1
03/09/2020
5.96
 409,050 6.12 6.16 5.92 28,140 1,440 0.4
01/09/2020
6.12
 397,850 5.81 6.12 5.77 0 20 -0.0
31/08/2020
5.81
 341,260 5.96 6.03 5.81 4,440 13,030 -0.1
28/08/2020
5.96
 1,533,430 5.59 5.96 5.59 13,900 20 0.2
27/08/2020
5.59
 209,820 5.55 5.59 5.52 950 0 0.0
26/08/2020
5.55
 315,210 5.50 5.57 5.46 6,170 0 0.1
25/08/2020
5.50
 212,150 5.57 5.63 5.50 120 9,430 -0.1
24/08/2020
5.57
 328,470 5.55 5.68 5.55 900 1,300 -0.0
21/08/2020
5.55
 260,030 5.39 5.59 5.37 1,160 70 0.0
20/08/2020
5.39
 200,780 5.46 5.46 5.37 0 9,420 -0.1
19/08/2020
5.46
 124,230 5.46 5.50 5.44 0 0 0
18/08/2020
5.46
 94,330 5.44 5.50 5.35 0 0 0
17/08/2020
5.44
 169,150 5.48 5.50 5.41 0 4,070 -0.1
14/08/2020
5.48
 276,260 5.59 5.59 5.48 0 12,300 -0.2
13/08/2020
5.59
 189,570 5.55 5.63 5.50 20 600 -0.0
12/08/2020
5.55
 153,320 5.59 5.59 5.52 0 13,430 -0.2
11/08/2020
5.59
 106,620 5.55 5.63 5.55 0 0 0
10/08/2020
5.55
 410,500 5.55 5.63 5.52 190 4,020 -0.0
07/08/2020
5.55
 136,800 5.63 5.63 5.55 0 22,960 -0.3
06/08/2020
5.63
 199,490 5.77 5.77 5.55 0 1,000 -0.0
05/08/2020
5.77
 694,110 5.48 5.77 5.37 0 4,950 -0.1
04/08/2020
5.48
 182,380 5.46 5.63 5.39 1,000 4,550 -0.0
03/08/2020
5.46
 417,000 5.24 5.50 5.24 21,950 390 0.3
31/07/2020
5.24
 168,910 5.35 5.35 5.15 13,380 0 0.2
30/07/2020
5.35
 156,040 5.35 5.46 5.28 14,240 0 0.2
29/07/2020
5.35
 827,120 5.57 5.57 5.19 14,240 0 0.2
28/07/2020
5.57
 707,450 5.28 5.59 5.33 39,290 8,800 0.4
27/07/2020
5.28
 302,790 5.68 5.68 5.28 17,000 0 0.2
24/07/2020
5.68
 1,037,840 5.85 5.99 5.46 21,370 70 0.3
23/07/2020
5.85
 780,110 6.23 6.25 5.85 7,520 12,130 -0.1
22/07/2020
6.23
 134,790 6.27 6.34 6.23 1,780 330 0.0
21/07/2020
6.27
 695,840 6.32 6.38 6.16 14,910 500 0.2
20/07/2020
6.32
 345,210 6.52 6.52 6.32 20,290 10 0.3
17/07/2020
6.52
 390,090 6.52 6.52 6.34 0 0 0
16/07/2020
6.52
 293,870 6.60 6.67 6.52 0 0 0
15/07/2020
6.60
 318,360 6.52 6.67 6.52 570 0 0.0
14/07/2020
6.52
 244,560 6.65 6.69 6.25 3,500 20 0.1
13/07/2020
6.65
 597,170 6.69 6.78 6.60 27,560 100 0.4
10/07/2020
6.69
 700,540 6.34 6.76 6.34 0 200 -0.0
09/07/2020
6.34
 334,410 6.38 6.38 6.21 0 0 0
08/07/2020
6.38
 365,600 6.12 6.38 6.03 1,000 200 0.0
07/07/2020
6.12
 835,710 6.47 6.47 6.12 4,120 0 0.1
06/07/2020
6.47
 520,250 6.60 6.69 6.47 3,500 150 0.0
03/07/2020
6.60
 421,540 6.71 6.82 6.60 5,000 100 0.1
02/07/2020
6.71
 435,160 6.60 6.87 6.56 10 1,000 -0.0
01/07/2020
6.60
 288,260 6.60 6.67 6.47 14,570 110 0.2
30/06/2020
6.60
 438,480 6.47 6.76 6.43 48,990 5,180 0.7
29/06/2020
6.47
 641,350 6.25 6.52 6.21 10,040 170 0.1
26/06/2020
6.25
 503,790 6.25 6.47 6.25 10,040 170 0.1
25/06/2020
6.25
 695,260 5.85 6.25 5.74 120 750 -0.0
24/06/2020
5.85
 281,100 5.85 5.96 5.83 300 110 0.0
23/06/2020
5.85
 456,500 5.63 5.92 5.59 0 60 -0.0
22/06/2020
5.63
 166,310 5.61 5.70 5.52 500 100 0.0
19/06/2020
5.61
 77,380 5.46 5.68 5.50 0 100 -0.0
18/06/2020
5.46
 149,940 5.35 5.57 5.30 650 1,400 -0.0
17/06/2020
5.35
 131,310 5.28 5.44 5.26 0 910 -0.0
16/06/2020
5.28
 20,840 5.24 5.44 5.19 0 0 0
15/06/2020
5.24
 95,490 5.44 5.46 5.24 0 1,080 -0.0
12/06/2020
5.44
 207,260 5.44 5.44 5.17 150 1,000 -0.0
11/06/2020
5.44
 208,650 5.79 5.92 5.41 0 10,000 -0.1
10/06/2020
5.79
 244,860 5.72 5.79 5.63 0 50 -0.0
09/06/2020
5.72
 257,980 5.96 5.96 5.72 2,000 110 0.0
08/06/2020
5.96
 300,240 5.99 6.01 5.77 0 290 -0.0
05/06/2020
5.99
 818,090 5.61 5.99 5.94 1,220 1,100 0.0
04/06/2020
5.61
 319,360 5.26 5.61 5.46 1,440 2,190 -0.0
03/06/2020
5.26
 217,980 4.93 5.26 4.93 0 0 0
02/06/2020
4.93
 142,490 4.89 4.97 4.89 10,150 0 0.1
01/06/2020
4.89
 82,380 4.97 5.02 4.89 2,000 0 0.0
29/05/2020
4.97
 39,360 4.97 4.97 4.91 4,000 0 0.0
28/05/2020
4.97
 19,630 5.00 5.00 4.93 4,000 2,780 0.0
27/05/2020
5.00
 139,270 4.97 5.17 4.97 3,000 200 0.0
26/05/2020
4.97
 122,100 4.86 5.00 4.84 280 0 0.0
25/05/2020
4.86
 72,090 5.00 5.00 4.86 6,100 0 0.1
22/05/2020
5.00
 20,500 4.93 5.00 4.91 0 0 0
21/05/2020
4.93
 53,140 5.02 5.08 4.86 0 0 0
20/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2020
5.02
 139,570 4.92 5.08 4.82 200 0 0.0
19/05/2020
4.92
 287,720 4.77 4.98 4.88 7,000 0 0.1
18/05/2020
4.77
 77,600 4.79 4.79 4.67 0 5,500 -0.1
15/05/2020
4.79
 99,790 4.90 4.92 4.77 0 0 0
14/05/2020
4.90
 99,990 4.92 4.96 4.85 0 0 0
13/05/2020
4.92
 186,360 4.79 5.11 4.81 0 420 -0.0
12/05/2020
4.79
 122,130 4.58 4.79 4.58 0 500 -0.0
11/05/2020
4.58
 77,860 4.50 4.58 4.52 0 200 -0.0
08/05/2020
4.50
 29,990 4.44 4.56 4.46 0 1,100 -0.0
07/05/2020
4.44
 24,200 4.42 4.50 4.38 0 0 0
06/05/2020
4.42
 89,030 4.35 4.46 4.35 0 0 0
05/05/2020
4.35
 9,920 4.36 4.36 4.27 0 0 0
04/05/2020
4.36
 28,300 4.40 4.40 4.23 5,000 0 0.1
29/04/2020
4.40
 23,300 4.35 4.40 4.35 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |