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)
28/11/2019
4.85
 61,020 4.85 4.92 4.77 19,000 0 0.2
27/11/2019
4.85
 63,250 5.02 5.02 4.81 48,200 1,980 0.6
26/11/2019
5.02
 35,190 4.73 5.06 4.65 23,900 0 0.3
25/11/2019
4.73
 40,980 4.77 4.77 4.61 0 0 0
22/11/2019
4.77
 42,500 4.90 5.00 4.73 700 170 0.0
21/11/2019
4.90
 121,970 4.61 4.92 4.61 10,520 0 0.1
20/11/2019
4.61
 345,270 4.33 4.61 4.35 0 0 0
19/11/2019
4.33
 50,100 4.35 4.36 4.33 0 0 0
18/11/2019
4.35
 34,890 4.35 4.38 4.33 0 0 0
15/11/2019
4.35
 11,340 4.35 4.38 4.35 600 0 0.0
14/11/2019
4.35
 46,680 4.38 4.40 4.35 0 0 0
13/11/2019
4.38
 75,440 4.33 4.40 4.35 3,500 10,000 -0.1
12/11/2019
4.33
 71,260 4.33 4.36 4.33 0 0 0
11/11/2019
4.33
 127,810 4.35 4.36 4.31 0 0 0
08/11/2019
4.35
 52,410 4.33 4.35 4.31 0 0 0
07/11/2019
4.33
 25,810 4.33 4.33 4.29 0 0 0
06/11/2019
4.33
 66,530 4.31 4.36 4.29 0 4,000 -0.0
05/11/2019
4.31
 23,990 4.33 4.33 4.29 0 0 0
04/11/2019
4.33
 60,740 4.33 4.38 4.29 0 0 0
01/11/2019
4.33
 25,800 4.36 4.36 4.33 0 0 0
31/10/2019
4.36
 33,700 4.38 4.40 4.33 0 4,000 -0.0
30/10/2019
4.38
 32,300 4.40 4.40 4.35 10 0 0.0
29/10/2019
4.40
 22,530 4.38 4.40 4.35 0 0 0
28/10/2019
4.38
 6,310 4.38 4.42 4.33 0 0 0
25/10/2019
4.38
 56,870 4.40 4.40 4.27 2,100 0 0.0
24/10/2019
4.40
 14,160 4.42 4.42 4.35 0 0 0
23/10/2019
4.42
 19,260 4.35 4.42 4.35 0 0 0
22/10/2019
4.35
 20,140 4.27 4.35 4.27 0 0 0
21/10/2019
4.27
 43,190 4.36 4.36 4.27 0 2,000 -0.0
18/10/2019
4.36
 25,470 4.40 4.42 4.35 300 2,420 -0.0
17/10/2019
4.40
 41,000 4.44 4.50 4.40 1,000 0 0.0
16/10/2019
4.44
 42,730 4.52 4.54 4.42 0 0 0
15/10/2019
4.52
 23,100 4.58 4.58 4.50 0 0 0
14/10/2019
4.58
 100,770 4.58 4.61 4.50 1,300 0 0.0
11/10/2019
4.58
 8,300 4.61 4.65 4.56 0 0 0
10/10/2019
4.61
 32,630 4.63 4.63 4.58 0 0 0
09/10/2019
4.63
 24,040 4.63 4.63 4.58 0 0 0
08/10/2019
4.63
 90,370 4.65 4.67 4.52 300 0 0.0
07/10/2019
4.65
 43,930 4.69 4.73 4.61 300 0 0.0
04/10/2019
4.69
 21,280 4.71 4.73 4.65 0 0 0
03/10/2019
4.71
 17,920 4.67 4.73 4.67 0 0 0
02/10/2019
4.67
 211,410 4.77 4.77 4.67 0 134,390 -1.6
01/10/2019
4.77
 29,460 4.81 4.81 4.73 0 0 0
30/09/2019
4.81
 10,880 4.81 4.86 4.79 0 0 0
27/09/2019
4.81
 24,140 4.85 4.85 4.73 0 3,200 -0.0
26/09/2019
4.85
 39,470 4.73 4.85 4.73 0 950 -0.0
25/09/2019
4.73
 4,910 4.73 4.73 4.69 0 0 0
24/09/2019
4.73
 3,930 4.71 4.75 4.73 0 0 0
23/09/2019
4.71
 8,960 4.77 4.77 4.71 0 0 0
20/09/2019
4.77
 29,210 4.79 4.79 4.71 1,000 0 0.0
19/09/2019
4.79
 10,080 4.79 4.79 4.73 0 0 0
18/09/2019
4.79
 2,020 4.77 4.79 4.73 0 0 0
17/09/2019
4.77
 15,360 4.75 4.77 4.73 100 0 0.0
16/09/2019
4.75
 9,060 4.77 4.79 4.67 0 0 0
13/09/2019
4.77
 33,860 4.77 4.81 4.73 0 0 0
12/09/2019
4.77
 29,440 4.75 4.81 4.69 0 0 0
11/09/2019
4.75
 26,940 4.73 4.77 4.69 300 0 0.0
10/09/2019
4.73
 23,810 4.85 4.85 4.73 0 2,000 -0.0
09/09/2019
4.85
 27,150 4.85 4.85 4.77 0 100 -0.0
06/09/2019
4.85
 41,420 4.83 4.86 4.79 10,300 0 0.1
05/09/2019
4.83
 8,380 4.85 4.86 4.79 300 0 0.0
04/09/2019
4.85
 25,250 4.86 4.86 4.79 4,500 670 0.0
03/09/2019
4.86
 32,340 4.86 4.86 4.81 0 0 0
30/08/2019
4.86
 19,230 4.86 4.94 4.85 6,500 330 0.1
29/08/2019
4.86
 14,350 4.85 4.92 4.83 6,060 0 0.1
28/08/2019
4.85
 24,860 4.86 4.94 4.85 6,000 0 0.1
27/08/2019
4.86
 21,660 4.86 4.90 4.81 6,500 0 0.1
26/08/2019
4.86
 59,760 4.90 4.90 4.81 1,000 0 0.0
23/08/2019
4.90
 25,360 4.88 4.98 4.85 5,120 2,000 0.0
22/08/2019
4.88
 47,260 4.92 4.94 4.86 5,010 1,000 0.1
21/08/2019
4.92
 25,890 4.96 4.98 4.88 0 350 -0.0
20/08/2019
4.96
 16,180 4.98 5.00 4.92 0 0 0
19/08/2019
4.98
 32,120 5.04 5.04 4.92 0 0 0
16/08/2019
5.04
 80,150 4.96 5.19 4.85 0 8,680 -0.1
15/08/2019
4.96
 10,850 4.92 4.96 4.88 0 0 0
14/08/2019
4.92
 19,230 4.92 4.98 4.88 0 0 0
13/08/2019
4.92
 25,000 5.04 5.04 4.92 0 0 0
12/08/2019
5.04
 59,470 4.96 5.04 4.96 0 5,000 -0.1
09/08/2019
4.96
 38,190 4.88 5.08 4.92 0 0 0
08/08/2019
4.88
 43,150 4.81 4.88 4.81 10,000 0 0.1
07/08/2019
4.81
 57,590 4.81 5.13 4.81 0 3,500 -0.0
06/08/2019
4.81
 36,540 4.83 4.83 4.77 0 7,800 -0.1
05/08/2019
4.83
 36,300 4.85 4.85 4.77 0 5,000 -0.1
02/08/2019
4.85
 45,210 4.81 4.85 4.77 0 5,700 -0.1
01/08/2019
4.81
 27,070 4.83 4.88 4.79 0 8,000 -0.1
31/07/2019
4.83
 32,010 4.81 4.85 4.77 0 900 -0.0
30/07/2019
4.81
 86,090 4.88 4.92 4.81 9,100 0 0.1
29/07/2019
4.88
 28,740 4.92 4.98 4.88 0 1,860 -0.0
26/07/2019
4.92
 54,920 4.98 5.00 4.92 0 0 0
25/07/2019
4.98
 45,490 4.94 5.00 4.88 0 0 0
24/07/2019
4.94
 88,460 5.23 5.23 4.94 0 0 0
23/07/2019
5.23
 55,300 5.29 5.35 5.15 0 8,000 -0.1
22/07/2019
5.29
 56,430 5.31 5.50 5.19 2,000 2,200 -0.0
19/07/2019
5.31
 281,320 5.00 5.33 5.00 3,000 0 0.0
18/07/2019
5.00
 21,250 5.08 5.13 5.00 70 0 0.0
17/07/2019
5.08
 49,180 4.96 5.08 4.92 11,000 0 0.1
16/07/2019
4.96
 38,210 4.96 5.00 4.92 0 0 0
15/07/2019
4.96
 6,770 5.00 5.00 4.96 5,300 0 0.1
12/07/2019
5.00
 15,680 4.98 5.00 4.92 0 0 0
11/07/2019
4.98
 1,950 4.96 5.15 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |