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)
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
10/07/2019
4.96
 5,390 5.00 5.08 4.96 0 0 0
09/07/2019
5.00
 10,410 5.02 5.08 4.96 30 0 0.0
08/07/2019
5.02
 14,730 5.15 5.15 5.02 0 5,280 -0.1
05/07/2019
5.15
 25,990 5.00 5.15 5.00 4,320 210 0.1
04/07/2019
5.00
 16,600 4.94 5.02 4.94 8,190 0 0.1
03/07/2019
4.94
 19,890 4.92 4.96 4.85 8,050 0 0.1
02/07/2019
4.92
 4,650 4.92 4.92 4.85 0 0 0
01/07/2019
4.92
 26,030 4.88 4.98 4.81 0 7,230 -0.1
28/06/2019
4.88
 7,560 5.00 5.04 4.85 0 2,100 -0.0
27/06/2019
5.00
 6,820 5.04 5.04 4.85 200 0 0.0
26/06/2019
5.04
 5,040 5.04 5.04 4.96 0 0 0
25/06/2019
5.04
 3,980 5.00 5.04 4.96 0 0 0
24/06/2019
5.00
 9,750 5.04 5.04 5.00 3,210 0 0.0
21/06/2019
5.04
 18,740 5.04 5.04 4.94 0 14,700 -0.2
20/06/2019
5.04
 46,080 5.04 5.15 4.94 0 29,200 -0.4
19/06/2019
5.04
 40,900 5.00 5.19 4.90 8,800 35,100 -0.3
18/06/2019
5.00
 29,340 5.00 5.35 5.00 0 1,000 -0.0
17/06/2019
5.00
 34,220 5.19 5.19 5.00 2,000 6,000 -0.1
14/06/2019
5.19
 17,020 5.19 5.21 5.17 0 0 0
13/06/2019
5.19
 8,860 5.19 5.19 5.17 0 0 0
12/06/2019
5.19
 13,910 5.21 5.23 5.19 0 0 0
11/06/2019
5.21
 6,000 5.21 5.29 5.19 0 0 0
10/06/2019
5.21
 12,350 5.19 5.31 5.19 0 0 0
07/06/2019
5.19
 8,350 5.27 5.27 5.19 0 0 0
06/06/2019
5.27
 2,310 5.27 5.29 5.15 0 0 0
05/06/2019
5.27
 5,740 5.21 5.33 5.23 0 0 0
04/06/2019
5.21
 1,760 5.13 5.31 5.13 0 0 0
03/06/2019
5.13
 9,300 5.31 5.31 5.08 500 4,100 -0.0
31/05/2019
5.31
 18,320 5.38 5.38 5.31 6,000 0 0.1
30/05/2019
5.38
 12,530 5.35 5.40 5.33 0 0 0
29/05/2019
5.35
 30,140 5.31 5.50 5.35 0 0 0
28/05/2019
5.31
 72,300 5.56 5.56 5.31 0 0 0
27/05/2019
5.56
 2,190 5.52 5.58 5.54 0 0 0
24/05/2019
5.52
 27,210 5.61 5.61 5.52 100 0 0.0
23/05/2019
5.61
 32,250 5.58 5.61 5.52 0 0 0
22/05/2019
5.58
 27,110 5.61 5.63 5.58 0 0 0
21/05/2019
5.61
 46,850 5.63 5.63 5.58 300 0 0.0
20/05/2019
5.63
 29,280 5.63 5.63 5.61 0 0 0
17/05/2019
5.63
 6,400 5.61 5.63 5.58 0 0 0
16/05/2019
5.61
 18,740 5.63 5.73 5.60 0 8,060 -0.1
15/05/2019
5.63
 6,480 5.63 5.67 5.61 0 0 0
14/05/2019
5.63
 35,750 5.61 5.69 5.58 0 22,550 -0.3
13/05/2019
5.61
 18,660 5.61 5.63 5.61 0 0 0
10/05/2019
5.61
 35,800 5.73 5.73 5.61 0 0 0
09/05/2019
5.73
 23,040 5.73 5.73 5.65 0 0 0
08/05/2019
5.73
 18,230 5.77 5.83 5.61 0 0 0
07/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/05/2019
5.77
 30,930 5.66 5.96 5.77 140 0 0.0
06/05/2019
5.66
 103,120 5.77 5.77 5.66 0 300 -0.0
03/05/2019
5.77
 29,410 5.78 5.80 5.77 1,000 0 0.0
02/05/2019
5.78
 38,370 5.82 5.83 5.77 0 0 0
26/04/2019
5.82
 96,470 5.66 5.87 5.70 0 2,000 -0.0
25/04/2019
5.66
 20,070 5.66 5.70 5.63 0 0 0
24/04/2019
5.66
 34,820 5.68 5.70 5.66 0 0 0
23/04/2019
5.68
 10,910 5.70 5.70 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |