CTCP Chứng khoán FPT (fts)

41.90
0.55
(1.33%)
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)
02/07/2018
4.48
 135,840 4.75 4.75 4.43 77,580 240 1.0
29/06/2018
4.75
 46,270 4.68 4.75 4.53 2,070 0 0.0
28/06/2018
4.68
 20,600 4.58 4.68 4.41 1,950 230 0.0
27/06/2018
4.58
 7,300 4.58 4.58 4.51 0 30 -0.0
26/06/2018
4.58
 11,520 4.53 4.58 4.44 0 40 -0.0
25/06/2018
4.53
 3,700 4.48 4.68 4.48 0 770 -0.0
22/06/2018
4.48
 2,790 4.46 4.54 4.37 0 20 -0.0
21/06/2018
4.46
 4,960 4.48 4.58 4.46 0 0 0
20/06/2018
4.48
 7,700 4.53 4.58 4.41 0 0 0
19/06/2018
4.53
 49,240 4.53 4.68 4.29 4,000 16,740 -0.2
18/06/2018
4.53
 6,750 4.61 4.61 4.53 0 0 0
15/06/2018
4.61
 4,110 4.76 4.76 4.58 0 200 -0.0
14/06/2018
4.76
 196,970 4.56 4.85 4.53 0 0 0
13/06/2018
4.56
 2,970 4.49 4.58 4.54 1,500 0 0.0
12/06/2018
4.49
 59,560 4.60 4.60 4.48 4,440 0 0.1
11/06/2018
4.60
 8,350 4.63 4.68 4.60 0 30 -0.0
08/06/2018
4.63
 5,260 4.63 4.75 4.61 1,510 0 0.0
07/06/2018
4.63
 20,090 4.73 4.73 4.58 2,260 0 0.0
06/06/2018
4.73
 4,480 4.82 4.82 4.61 0 0 0
05/06/2018
4.82
 7,310 4.85 4.85 4.60 0 0 0
04/06/2018
4.85
 143,150 4.58 4.88 4.44 4,800 10 0.1
01/06/2018
4.58
 30,140 4.66 4.66 4.58 0 0 0
31/05/2018
4.66
 17,320 4.60 4.66 4.60 0 0 0
30/05/2018
4.60
 3,890 4.58 4.68 4.53 0 0 0
29/05/2018
4.58
 33,510 4.37 4.58 4.41 500 0 0.0
28/05/2018
4.37
 61,190 4.61 4.61 4.37 0 10 -0.0
25/05/2018
4.61
 45,740 4.65 4.66 4.58 0 0 0
24/05/2018
4.65
 27,960 4.75 4.75 4.65 0 0 0
23/05/2018
4.75
 9,080 4.71 4.82 4.65 0 10 -0.0
22/05/2018
4.71
 63,580 4.88 4.88 4.71 0 1,500 -0.0
21/05/2018
4.88
 4,450 4.88 4.88 4.88 0 0 0
18/05/2018
4.88
 28,630 4.95 4.95 4.85 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/05/2018
4.95
 24,520 4.80 5.12 4.85 3,500 0 0.1
16/05/2018
4.79
 25,760 4.81 4.84 4.79 0 0 0
15/05/2018
4.81
 27,120 4.73 4.85 4.78 0 0 0
14/05/2018
4.73
 9,340 4.63 4.75 4.66 980 10 0.0
11/05/2018
4.63
 10,220 4.63 4.66 4.63 1,000 0 0.0
10/05/2018
4.63
 18,710 4.63 4.72 4.63 3,500 0 0.1
09/05/2018
4.63
 9,310 4.63 4.64 4.60 4,010 1,200 0.0
08/05/2018
4.63
 58,650 4.66 4.66 4.60 0 51,000 -0.8
07/05/2018
4.66
 22,750 4.60 4.72 4.63 1,000 0 0.0
04/05/2018
4.60
 20,460 4.51 4.61 4.54 0 1,200 -0.0
03/05/2018
4.51
 74,440 4.51 4.63 4.48 0 31,560 -0.5
02/05/2018
4.51
 34,890 4.63 4.63 4.51 0 2,000 -0.0
27/04/2018
4.63
 42,240 4.51 4.76 4.45 0 0 0
26/04/2018
4.51
 75,990 4.69 5.00 4.48 0 2,670 -0.0
24/04/2018
4.69
 90,870 4.78 4.78 4.63 0 54,140 -0.9
23/04/2018
4.78
 130,610 4.84 4.84 4.63 0 1,200 -0.0
20/04/2018
4.84
 24,190 4.93 4.93 4.81 0 1,200 -0.0
19/04/2018
4.93
 98,900 5.00 5.00 4.81 2,000 1,200 0.0
18/04/2018
5.00
 58,590 5.05 5.05 4.94 0 1,200 -0.0
17/04/2018
5.05
 48,300 4.99 5.08 4.90 1,800 7,200 -0.1
16/04/2018
4.99
 66,580 4.87 4.99 4.81 7,000 8,130 -0.0
13/04/2018
4.87
 120,000 4.96 5.02 4.87 0 1,200 -0.0
12/04/2018
4.96
 65,160 4.99 4.99 4.79 6,030 1,200 0.1
11/04/2018
4.99
 204,410 4.99 5.12 4.96 7,170 32,430 -0.4
10/04/2018
4.99
 131,310 5.08 5.14 4.96 1,000 13,480 -0.2
09/04/2018
5.08
 341,650 4.78 5.11 4.78 1,270 11,200 -0.2
06/04/2018
4.78
 97,860 4.67 4.78 4.63 1,500 0 0.0
05/04/2018
4.67
 50,800 4.66 4.69 4.60 1,000 1,000 0
04/04/2018
4.66
 53,460 4.59 4.66 4.63 0 0 0
03/04/2018
4.59
 80,750 4.60 4.63 4.57 0 1,200 -0.0
02/04/2018
4.60
 52,160 4.60 4.63 4.60 3,000 0 0.0
30/03/2018
4.60
 40,910 4.61 4.61 4.53 0 1,200 -0.0
29/03/2018
4.61
 12,490 4.64 4.69 4.54 0 1,200 -0.0
28/03/2018
4.64
 110,780 4.56 4.64 4.48 790 1,200 -0.0
27/03/2018
4.56
 123,620 4.54 4.78 4.54 0 1,200 -0.0
26/03/2018
4.54
 67,730 4.51 4.57 4.51 4,800 1,200 0.1
23/03/2018
4.51
 145,450 4.72 4.72 4.48 17,000 3,440 0.2
22/03/2018
4.72
 41,720 4.78 4.78 4.63 1,000 2,100 -0.0
21/03/2018
4.78
 24,560 4.81 4.82 4.76 0 2,200 -0.0
20/03/2018
4.81
 46,400 4.78 4.82 4.73 1,000 16,170 -0.2
19/03/2018
4.78
 43,760 4.78 4.78 4.72 15,510 0 0.2
16/03/2018
4.78
 171,470 4.63 4.82 4.61 5,410 12,300 -0.1
15/03/2018
4.63
 52,840 4.67 4.67 4.61 0 2,800 -0.0
14/03/2018
4.67
 35,720 4.67 4.67 4.60 0 600 -0.0
13/03/2018
4.67
 53,900 4.67 4.67 4.54 0 5,060 -0.1
12/03/2018
4.67
 35,070 4.72 4.72 4.60 0 8,060 -0.1
09/03/2018
4.72
 77,790 4.57 4.78 4.61 0 2,000 -0.0
08/03/2018
4.57
 151,100 4.51 4.57 4.51 0 200 -0.0
07/03/2018
4.51
 291,000 4.42 4.53 4.39 0 21,500 -0.3
06/03/2018
4.42
 134,520 4.41 4.42 4.33 2,000 95,010 -1.4
05/03/2018
4.41
 184,670 4.36 4.42 4.36 0 2,000 -0.0
02/03/2018
4.36
 70,370 4.36 4.36 4.30 0 0 0
01/03/2018
4.36
 13,160 4.42 4.42 4.36 0 0 0
28/02/2018
4.42
 163,570 4.30 4.42 4.29 37,800 0 0.5
27/02/2018
4.30
 34,610 4.42 4.42 4.30 0 0 0
26/02/2018
4.42
 28,270 4.33 4.45 4.33 0 0 0
23/02/2018
4.33
 33,800 4.27 4.33 4.24 1,420 2,450 -0.0
22/02/2018
4.27
 13,020 4.33 4.33 4.27 0 0 0
21/02/2018
4.33
 20,980 4.35 4.45 4.24 1,000 0 0.0
13/02/2018
4.35
 20,250 4.11 4.39 4.06 0 440 -0.0
12/02/2018
4.11
 26,020 4.00 4.27 4.08 6,300 560 0.1
09/02/2018
4.00
 62,000 4.27 4.27 3.97 4,000 0 0.1
08/02/2018
4.27
 6,860 4.18 4.27 4.09 3,000 0 0.0
07/02/2018
4.18
 48,040 4.42 4.42 4.18 1,540 0 0.0
06/02/2018
4.42
 166,170 4.14 4.42 3.85 0 0 0
05/02/2018
4.14
 207,550 4.39 4.39 4.14 9,500 0 0.1
02/02/2018
4.39
 37,840 4.45 4.45 4.32 0 0 0
01/02/2018
4.45
 41,560 4.35 4.47 4.24 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |