CTCP Chứng khoán FPT (fts)

41.25
-0.65
(-1.55%)
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
(2024-10-23) 		-0.65 -1.55% 37,322,900 -475,239 -20.1
40.50
43.30
41.25
2 tháng
(2024-09-23) 		-3.25 -7.30% 87,015,300 39,161 2.8
40.50
46
41.25
3 tháng
(2024-08-26) 		-2.40 -5.50% 141,516,300 2,199,761 97.0
40.50
46
41.25
6 tháng
(2024-05-27) 		-4.10 -9.04% 295,327,700 603,716 21.6
34.65
48.10
41.25
12 tháng
(2023-11-28) 		11.54 38.83% 506,618,300 5,994,277 317.6
29.71
48.10
41.25
24 tháng
(2022-12-05) 		27.91 209.23% 972,357,000 13,576,795 594.9
10.91
48.10
41.25
36 tháng
(2021-12-08) 		10.70 35.04% 1,149,732,000 19,182,414 953.8
8.38
48.10
41.25
60 tháng
(2019-12-19) 		36.64 793.86% 1,402,534,590 18,460,064 930.8
3.88
48.10
41.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2020
4.73
 184,530 4.65 4.79 4.60 0 155,000 -1.9
07/02/2020
4.65
 78,760 4.65 4.65 4.54 0 55,620 -0.7
06/02/2020
4.65
 46,000 4.65 4.75 4.58 0 23,650 -0.3
05/02/2020
4.65
 69,780 4.65 4.65 4.58 0 35,850 -0.4
04/02/2020
4.65
 99,350 4.75 4.77 4.52 0 38,580 -0.5
03/02/2020
4.75
 81,900 4.65 4.81 4.35 0 570 -0.0
31/01/2020
4.65
 69,610 4.96 5.00 4.65 120 13,380 -0.2
30/01/2020
4.96
 265,130 4.77 5.10 4.77 150 59,540 -0.8
22/01/2020
4.77
 296,140 4.60 4.90 4.67 3,280 150,000 -1.8
21/01/2020
4.60
 347,860 4.31 4.60 4.31 0 196,500 -2.3
20/01/2020
4.31
 156,160 4.23 4.42 4.23 50 115,840 -1.3
17/01/2020
4.23
 3,600 4.23 4.27 4.23 0 670 -0.0
16/01/2020
4.23
 22,880 4.25 4.27 4.21 0 9,000 -0.1
15/01/2020
4.25
 42,120 4.25 4.27 4.23 0 25,030 -0.3
14/01/2020
4.25
 39,670 4.29 4.33 4.25 0 27,510 -0.3
13/01/2020
4.29
 6,290 4.35 4.35 4.29 0 5,970 -0.1
10/01/2020
4.35
 26,040 4.31 4.42 4.23 10 12,950 -0.1
09/01/2020
4.31
 13,670 4.33 4.35 4.31 20 12,810 -0.1
08/01/2020
4.33
 47,420 4.46 4.46 4.23 0 10,110 -0.1
07/01/2020
4.46
 2,000 4.40 4.46 4.40 0 0 0
06/01/2020
4.40
 20,860 4.48 4.54 4.40 0 14,330 -0.2
03/01/2020
4.48
 18,090 4.44 4.50 4.44 0 150 -0.0
02/01/2020
4.44
 7,730 4.42 4.50 4.42 0 970 -0.0
31/12/2019
4.42
 16,770 4.46 4.50 4.38 0 660 -0.0
30/12/2019
4.46
 10,090 4.48 4.52 4.46 4,150 1,000 0.0
27/12/2019
4.48
 8,560 4.48 4.50 4.42 170 2,510 -0.0
26/12/2019
4.48
 7,440 4.50 4.52 4.44 0 0 0
25/12/2019
4.50
 7,450 4.54 4.54 4.46 20 3,000 -0.0
24/12/2019
4.54
 3,020 4.60 4.60 4.50 100 0 0.0
23/12/2019
4.60
 890 4.58 4.60 4.58 110 480 -0.0
20/12/2019
4.58
 10,730 4.61 4.61 4.50 0 20 -0.0
19/12/2019
4.61
 14,750 4.69 4.69 4.61 0 750 -0.0
18/12/2019
4.69
 8,530 4.69 4.77 4.61 0 0 0
17/12/2019
4.69
 19,650 4.65 4.69 4.63 0 0 0
16/12/2019
4.65
 7,320 4.73 4.77 4.61 1,710 0 0.0
13/12/2019
4.73
 8,070 4.77 4.77 4.69 750 0 0.0
12/12/2019
4.77
 21,820 4.79 4.79 4.61 7,300 1,000 0.1
11/12/2019
4.79
 63,530 4.79 4.81 4.61 0 470 -0.0
10/12/2019
4.79
 16,530 4.81 4.83 4.71 0 1,000 -0.0
09/12/2019
4.81
 2,660 4.81 4.81 4.73 0 390 -0.0
06/12/2019
4.81
 25,480 4.63 4.81 4.63 1,650 6,610 -0.1
05/12/2019
4.63
 9,970 4.79 4.79 4.61 770 3,500 -0.0
04/12/2019
4.79
 4,450 4.81 4.81 4.69 0 950 -0.0
03/12/2019
4.81
 7,410 4.73 4.90 4.69 0 3,470 -0.0
02/12/2019
4.73
 45,730 5.00 5.00 4.73 0 350 -0.0
29/11/2019
5.00
 122,840 4.85 5.02 4.81 32,760 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |