CTCP Chứng khoán FPT (fts)

41.50
-0.40
(-0.95%)
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
(2024-10-22) 		0.40 0.96% 38,971,900 -225,639 -9.8
40.50
43.30
41.90
2 tháng
(2024-09-23) 		-2.60 -5.84% 85,723,900 204,361 9.7
40.50
46
41.90
3 tháng
(2024-08-23) 		-2.35 -5.31% 143,997,500 2,433,961 106.8
40.50
46
41.90
6 tháng
(2024-05-27) 		-3.45 -7.61% 294,036,300 768,916 28.5
34.65
48.10
41.90
12 tháng
(2023-11-27) 		12.75 43.76% 506,182,600 6,161,677 324.6
29.15
48.10
41.90
24 tháng
(2022-12-02) 		29.41 235.57% 973,056,500 13,809,961 603.1
10.91
48.10
41.90
36 tháng
(2021-12-07) 		10.86 34.99% 1,149,317,700 19,354,614 961.1
8.38
48.10
41.90
60 tháng
(2019-12-18) 		37.21 793.06% 1,401,251,720 18,625,264 937.7
3.88
48.10
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
6.09
 198,970 5.70 6.09 5.66 6,300 9,700 -0.1
19/11/2018
5.70
 47,980 5.70 5.73 5.66 1,000 0 0.0
16/11/2018
5.70
 22,940 5.66 5.73 5.63 1,000 0 0.0
15/11/2018
5.66
 24,430 5.63 5.66 5.60 600 0 0.0
14/11/2018
5.63
 15,910 5.70 5.70 5.60 1,500 0 0.0
13/11/2018
5.70
 32,030 5.60 5.73 5.58 1,580 0 0.0
12/11/2018
5.60
 14,780 5.73 5.73 5.53 600 0 0.0
09/11/2018
5.73
 14,940 5.77 5.77 5.66 1,500 0 0.0
08/11/2018
5.77
 23,490 5.77 5.80 5.66 2,010 0 0.0
07/11/2018
5.77
 9,430 5.77 5.80 5.77 0 0 0
06/11/2018
5.77
 27,670 5.77 5.82 5.73 500 0 0.0
05/11/2018
5.77
 20,280 5.85 5.85 5.66 500 0 0.0
02/11/2018
5.85
 60,420 5.53 5.90 5.53 3,000 0 0.1
01/11/2018
5.53
 19,200 5.49 5.56 5.51 2,000 0 0.0
31/10/2018
5.49
 69,280 5.48 5.58 5.48 0 0 0
30/10/2018
5.48
 58,740 5.46 5.51 5.38 0 1,900 -0.0
29/10/2018
5.46
 20,290 5.53 5.53 5.43 0 10 -0.0
26/10/2018
5.53
 15,500 5.49 5.58 5.46 0 1,130 -0.0
25/10/2018
5.49
 95,880 5.60 5.60 5.36 0 0 0
24/10/2018
5.60
 38,360 5.60 5.60 5.48 3,000 0 0.0
23/10/2018
5.60
 32,600 5.60 5.60 5.43 0 0 0
22/10/2018
5.60
 26,180 5.51 5.63 5.53 0 0 0
19/10/2018
5.51
 10,130 5.60 5.60 5.49 500 100 0.0
18/10/2018
5.60
 31,300 5.73 5.73 5.58 0 1,500 -0.0
17/10/2018
5.73
 38,290 5.61 5.77 5.60 8,000 2,320 0.1
16/10/2018
5.61
 61,950 5.31 5.66 5.36 30,000 0 0.5
15/10/2018
5.31
 128,490 5.53 5.53 5.27 0 0 0
12/10/2018
5.53
 105,520 5.46 5.56 5.39 21,750 0 0.3
11/10/2018
5.46
 159,400 5.60 5.60 5.26 50,000 10 0.8
10/10/2018
5.60
 37,770 5.77 5.77 5.56 0 0 0
09/10/2018
5.77
 54,010 5.56 5.77 5.53 0 0 0
08/10/2018
5.56
 53,660 5.63 5.63 5.46 100 0 0.0
05/10/2018
5.63
 102,360 5.73 5.75 5.63 280 0 0.0
04/10/2018
5.73
 76,920 5.66 5.73 5.66 0 150 -0.0
03/10/2018
5.66
 46,510 5.70 5.77 5.63 100 0 0.0
02/10/2018
5.70
 109,610 5.66 5.83 5.53 1,710 5,500 -0.1
01/10/2018
5.66
 119,100 5.70 5.73 5.46 0 0 0
28/09/2018
5.70
 150,130 5.83 5.83 5.60 2,190 0 0.0
27/09/2018
5.83
 272,170 5.53 5.90 5.70 3,000 1,200 0.0
26/09/2018
5.53
 307,400 5.17 5.53 5.19 35,000 7,470 0.4
25/09/2018
5.17
 122,490 4.97 5.19 5.07 0 0 0
24/09/2018
4.97
 214,120 4.65 4.97 4.65 0 0 0
21/09/2018
4.65
 74,110 4.58 4.75 4.60 2,000 0 0.0
20/09/2018
4.58
 20,090 4.63 4.63 4.58 0 0 0
19/09/2018
4.63
 67,730 4.54 4.66 4.51 0 0 0
18/09/2018
4.54
 17,510 4.51 4.54 4.44 0 0 0
17/09/2018
4.51
 11,590 4.48 4.51 4.44 2,000 0 0.0
14/09/2018
4.48
 15,260 4.44 4.53 4.44 0 500 -0.0
13/09/2018
4.44
 14,310 4.44 4.46 4.44 0 0 0
12/09/2018
4.44
 3,540 4.48 4.51 4.44 2,000 0 0.0
11/09/2018
4.48
 2,280 4.43 4.49 4.44 40 0 0.0
10/09/2018
4.43
 10,920 4.44 4.49 4.43 0 0 0
07/09/2018
4.44
 11,800 4.43 4.46 4.44 0 0 0
06/09/2018
4.43
 28,440 4.41 4.48 4.41 0 0 0
05/09/2018
4.41
 37,010 4.44 4.44 4.41 0 4,300 -0.1
04/09/2018
4.44
 17,280 4.48 4.48 4.44 100 0 0.0
31/08/2018
4.48
 24,870 4.46 4.49 4.44 0 0 0
30/08/2018
4.46
 9,030 4.44 4.46 4.43 0 930 -0.0
29/08/2018
4.44
 3,080 4.44 4.44 4.44 0 0 0
28/08/2018
4.44
 9,940 4.48 4.48 4.44 0 0 0
27/08/2018
4.48
 8,410 4.44 4.49 4.43 0 0 0
24/08/2018
4.44
 7,850 4.49 4.49 4.44 0 1,100 -0.0
23/08/2018
4.49
 3,090 4.49 4.49 4.43 0 0 0
22/08/2018
4.49
 21,090 4.44 4.49 4.44 6,000 0 0.1
21/08/2018
4.44
 1,770 4.48 4.48 4.44 0 0 0
20/08/2018
4.48
 9,080 4.49 4.51 4.41 0 0 0
17/08/2018
4.49
 6,410 4.51 4.51 4.41 0 0 0
16/08/2018
4.51
 1,240 4.48 4.51 4.43 0 0 0
15/08/2018
4.48
 41,320 4.41 4.58 4.41 4,000 0 0.1
14/08/2018
4.41
 21,770 4.44 4.44 4.41 0 0 0
13/08/2018
4.44
 4,370 4.44 4.44 4.41 0 0 0
10/08/2018
4.44
 48,590 4.44 4.46 4.41 0 0 0
09/08/2018
4.44
 42,320 4.43 4.46 4.41 0 0 0
08/08/2018
4.43
 10,510 4.44 4.44 4.43 0 0 0
07/08/2018
4.44
 37,340 4.46 4.48 4.41 2,360 0 0.0
06/08/2018
4.46
 35,550 4.44 4.46 4.41 0 0 0
03/08/2018
4.44
 2,480 4.56 4.56 4.44 0 0 0
02/08/2018
4.56
 4,100 4.56 4.56 4.41 0 0 0
01/08/2018
4.56
 39,820 4.65 4.65 4.41 0 0 0
31/07/2018
4.65
 2,180 4.68 4.75 4.51 0 10 -0.0
30/07/2018
4.68
 58,220 4.41 4.68 4.41 0 0 0
27/07/2018
4.41
 10,410 4.53 4.53 4.34 1,000 0 0.0
26/07/2018
4.53
 40,300 4.44 4.53 4.34 7,500 0 0.1
25/07/2018
4.44
 4,100 4.48 4.48 4.44 0 0 0
24/07/2018
4.48
 9,480 4.51 4.51 4.41 0 0 0
23/07/2018
4.51
 27,790 4.53 4.61 4.48 0 0 0
20/07/2018
4.53
 25,720 4.49 4.53 4.48 0 0 0
19/07/2018
4.49
 4,830 4.58 4.58 4.49 10 0 0.0
18/07/2018
4.58
 7,280 4.54 4.68 4.51 2,000 0 0.0
17/07/2018
4.54
 14,130 4.48 4.54 4.41 0 0 0
16/07/2018
4.48
 1,780 4.49 4.49 4.46 0 0 0
13/07/2018
4.49
 6,230 4.49 4.51 4.39 0 0 0
12/07/2018
4.49
 4,790 4.48 4.49 4.41 2,980 0 0.0
11/07/2018
4.48
 8,840 4.51 4.51 4.37 3,400 4,280 -0.0
10/07/2018
4.51
 14,480 4.58 4.58 4.41 1,440 0 0.0
09/07/2018
4.58
 15,790 4.49 4.58 4.41 1,980 0 0.0
06/07/2018
4.49
 16,970 4.44 4.49 4.41 1,250 0 0.0
05/07/2018
4.44
 23,790 4.48 4.49 4.34 1,980 1,000 0.0
04/07/2018
4.48
 23,320 4.43 4.48 4.41 1,980 100 0.0
03/07/2018
4.43
 43,440 4.48 4.65 4.43 6,380 2,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |