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)
22/03/2021
6.40
 465,400 6.38 6.41 6.29 50 1,390 -0.2
19/03/2021
6.40
 587,900 6.34 6.50 6.34 0 1,540 -0.3
18/03/2021
6.34
 502,300 6.34 6.50 6.33 80 610 -0.1
17/03/2021
6.31
 573,900 6.25 6.31 6.22 70 10 0.0
16/03/2021
6.24
 577,000 6.34 6.38 6.20 0 5,600 -0.1
15/03/2021
6.36
 477,600 6.41 6.41 6.33 1,100 700 0.0
12/03/2021
6.40
 1,067,800 6.47 6.50 6.34 5,800 7,600 0.0
11/03/2021
6.47
 1,663,500 6.27 6.50 6.27 5,900 5,600 0.0
10/03/2021
6.25
 587,600 6.34 6.34 6.20 0 25,900 -0.5
09/03/2021
6.24
 1,393,400 6.04 6.31 5.96 11,500 5,800 0.1
08/03/2021
5.99
 908,100 5.96 6.06 5.85 12,700 0 0.2
05/03/2021
5.85
 601,300 5.81 5.92 5.74 230 1,910 -0.3
04/03/2021
5.81
 507,700 5.99 6.06 5.78 0 17,600 -0.3
03/03/2021
5.97
 284,800 6.03 6.03 5.87 4,600 23,300 -0.3
02/03/2021
6.03
 329,400 6.15 6.15 5.96 10 1,030 -0.2
01/03/2021
6.06
 535,300 5.85 6.06 5.85 1,700 200 0.3
26/02/2021
5.85
 356,600 5.81 5.92 5.80 80 760 -0.1
25/02/2021
5.92
 335,200 5.96 5.96 5.85 0 23,700 -0.4
24/02/2021
5.87
 1,096,100 5.96 6.10 5.87 300 8,900 -0.1
23/02/2021
5.85
 375,800 5.85 5.88 5.78 2,300 16,600 -0.2
22/02/2021
5.85
 564,200 5.92 5.97 5.78 4,700 35,700 -0.5
19/02/2021
5.96
 510,400 5.81 5.99 5.78 1,400 12,400 -0.2
18/02/2021
5.92
 533,700 5.96 6.06 5.87 15,000 48,800 -0.6
17/02/2021
5.92
 563,900 5.78 5.92 5.69 1,190 110 0.2
09/02/2021
5.60
 382,000 5.53 5.67 5.46 270 1,280 -0.2
08/02/2021
5.53
 590,500 5.76 5.81 5.43 900 16,300 -0.2
05/02/2021
5.76
 258,000 5.69 5.81 5.64 0 19,900 -0.3
04/02/2021
5.69
 357,300 5.67 5.81 5.50 2,000 44,600 -0.7
03/02/2021
5.57
 624,100 5.43 5.57 5.18 12,000 27,500 -0.2
02/02/2021
5.22
 285,000 5.25 5.25 4.95 11,700 6,800 0.1
01/02/2021
5.25
 437,000 5.43 5.53 5.06 8,000 9,400 0.0
29/01/2021
5.43
 866,200 4.95 5.60 4.95 6,520 1,590 0.7
28/01/2021
5.32
 622,700 5.32 5.46 5.32 42,100 2,100 0.6
27/01/2021
5.71
 841,500 6.04 6.13 5.62 2,110 3,440 -0.2
26/01/2021
6.04
 909,500 6.03 6.27 6.03 20,000 4,300 0.3
25/01/2021
6.20
 603,100 6.13 6.27 5.99 6,810 0 1.2
22/01/2021
6.13
 1,062,000 6.40 6.41 5.99 4,300 33,800 -0.5
21/01/2021
6.40
 744,700 6.48 6.48 6.24 18,700 20,300 0.0
20/01/2021
6.24
 1,076,600 6.40 6.52 5.96 57,900 14,000 0.7
19/01/2021
6.40
 1,400,100 6.70 6.82 6.38 500 370 0.0
18/01/2021
6.85
 1,007,500 7.05 7.08 6.70 8,900 32,500 -0.5
15/01/2021
7.01
 1,334,400 6.73 7.10 6.73 45,400 44,000 0.0
14/01/2021
6.64
 2,032,100 6.24 6.64 6.17 69,200 6,900 1.1
13/01/2021
6.22
 1,049,400 6.20 6.31 6.13 5,880 0 1.0
12/01/2021
6.18
 908,500 6.11 6.31 6.10 1,400 3,920 -0.4
11/01/2021
6.27
 895,400 6.41 6.48 6.17 14,000 26,500 -0.2
08/01/2021
6.38
 1,032,000 6.34 6.54 6.31 26,800 8,400 0.3
07/01/2021
6.31
 1,596,800 6.29 6.40 6.17 67,900 0 1.2
06/01/2021
6.10
 1,451,000 6.10 6.45 5.99 23,900 18,800 0.1
05/01/2021
6.10
 940,100 6.10 6.17 5.99 39,900 300 0.7
04/01/2021
6.08
 1,704,000 5.85 6.11 5.85 8,260 1,220 1.2
31/12/2020
5.73
 1,791,130 5.57 5.81 5.50 10,370 7 1.7
30/12/2020
5.57
 688,870 5.59 5.62 5.46 26,150 10 0.3
29/12/2020
5.59
 1,102,810 5.64 5.67 5.55 67,920 0 1.1
28/12/2020
5.64
 1,830,380 5.57 5.71 5.43 12,280 570 0.2
25/12/2020
5.37
 1,194,470 4.95 5.39 4.95 13,660 1,230 0.2
24/12/2020
5.04
 726,490 5.22 5.25 4.86 22 317 0.0
23/12/2020
5.18
 1,047,020 5.32 5.36 5.16 34,130 0 0.5
22/12/2020
5.36
 1,096,700 5.36 5.55 5.25 13,190 590 0.2
21/12/2020
5.36
 1,580,450 5.25 5.39 5.18 0 46,270 -0.7
18/12/2020
5.07
 1,879,690 4.76 5.09 4.74 292 3,607 -0.5
17/12/2020
4.77
 748,100 4.85 4.88 4.69 17,460 18,380 0.0
16/12/2020
4.90
 499,970 4.86 4.92 4.85 1,699 1,668 0.0
15/12/2020
4.88
 879,260 4.97 5.00 4.85 28,310 0 0.4
14/12/2020
4.97
 1,434,060 4.79 5.04 4.79 44,400 20 0.6
11/12/2020
4.79
 650,530 4.70 4.79 4.67 4,948 310 0.6
10/12/2020
4.72
 595,460 4.85 4.86 4.72 0 0 0
09/12/2020
4.85
 1,183,000 4.76 4.92 4.76 0 20 0.0
08/12/2020
4.76
 951,390 4.69 4.81 4.60 5,000 10,770 -0.1
07/12/2020
4.63
 295,480 4.63 4.69 4.58 0 0 0
04/12/2020
4.62
 444,090 4.72 4.72 4.58 2,290 0 0.0
03/12/2020
4.65
 477,840 4.56 4.65 4.56 26,060 630 0.3
02/12/2020
4.53
 543,290 4.53 4.58 4.48 28,970 42,000 -0.2
01/12/2020
4.53
 341,920 4.42 4.53 4.42 11,530 1,000 0.1
30/11/2020
4.51
 371,380 4.65 4.65 4.51 2,050 5,500 0.0
27/11/2020
4.58
 475,790 4.56 4.65 4.49 2,980 20 0.0
26/11/2020
4.53
 134,980 4.51 4.56 4.49 3,530 0 0.0
25/11/2020
4.51
 307,870 4.48 4.55 4.46 7,830 1,000 0.1
23/11/2020
4.48
 495,460 4.51 4.51 4.40 10,510 3,560 0.1
20/11/2020
4.51
 288,320 4.51 4.51 4.46 100 0 0.0
19/11/2020
4.51
 248,200 4.55 4.56 4.49 5,440 0 0.1
18/11/2020
4.51
 543,320 4.46 4.55 4.44 6,260 0 0.1
17/11/2020
4.42
 122,900 4.35 4.44 4.35 4,910 0 0.1
16/11/2020
4.37
 211,890 4.40 4.42 4.33 31,050 0 0.4
13/11/2020
4.35
 275,080 4.37 4.40 4.35 1,630 0 0.0
12/11/2020
4.42
 324,840 4.48 4.48 4.40 200 90 0.0
11/11/2020
4.48
 201,020 4.44 4.49 4.40 23,500 250 0.3
10/11/2020
4.42
 424,330 4.33 4.53 4.30 1,710 2,020 0.0
09/11/2020
4.30
 159,810 4.21 4.30 4.21 3,690 6,000 0.0
06/11/2020
4.21
 120,290 4.23 4.26 4.19 8,210 0 0.1
05/11/2020
4.30
 177,980 4.32 4.33 4.23 380 0 0.0
04/11/2020
4.32
 197,750 4.33 4.33 4.23 5,590 0 0.1
03/11/2020
4.23
 196,260 4.26 4.37 4.19 730 4,490 0.0
02/11/2020
4.26
 43,780 4.28 4.28 4.23 200 0 0.0
30/10/2020
4.23
 224,420 4.14 4.28 4.14 0 16,710 -0.2
29/10/2020
4.14
 234,470 4.09 4.19 4.09 3,190 790 0.0
28/10/2020
4.19
 273,420 4.26 4.30 4.19 2,020 12,780 -0.1
27/10/2020
4.26
 368,980 4.35 4.39 4.26 2,200 13,680 0.0
26/10/2020
4.39
 414,030 4.49 4.51 4.37 5,480 1,420 0.1
23/10/2020
4.48
 180,260 4.48 4.51 4.48 12,190 0 0.2

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