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)
03/06/2020
4.21
 217,980 3.95 4.21 3.95 0 0 0
02/06/2020
3.95
 142,490 3.95 3.98 3.91 10,150 0 0.1
01/06/2020
3.91
 82,380 3.98 4.02 3.91 2,000 0 0.0
29/05/2020
3.98
 39,360 3.93 3.98 3.93 4,000 0 0.0
28/05/2020
3.98
 19,630 4.00 4.00 3.95 4,000 2,780 0.0
27/05/2020
4.00
 139,270 4.03 4.14 3.98 3,000 200 0.0
26/05/2020
3.98
 122,100 3.88 4.00 3.88 280 0 0.0
25/05/2020
3.89
 72,090 4.00 4.00 3.89 6,100 0 0.1
22/05/2020
4.00
 20,500 3.95 4.00 3.93 0 0 0
21/05/2020
3.95
 53,140 4.07 4.07 3.89 0 0 0
20/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2020
4.02
 139,570 3.86 4.07 3.86 200 0 0.0
19/05/2020
3.94
 287,720 3.94 3.99 3.91 7,000 0 0.1
18/05/2020
3.82
 77,600 3.82 3.83 3.74 0 5,500 -0.1
15/05/2020
3.83
 99,790 3.94 3.94 3.82 0 0 0
14/05/2020
3.92
 99,990 3.94 3.97 3.88 0 0 0
13/05/2020
3.94
 186,360 3.92 4.09 3.85 0 420 0.0
12/05/2020
3.83
 122,130 3.69 3.83 3.66 0 500 0.0
11/05/2020
3.66
 77,860 3.66 3.66 3.62 0 200 0.0
08/05/2020
3.60
 29,990 3.60 3.65 3.57 0 1,100 0.0
07/05/2020
3.56
 24,200 3.60 3.60 3.51 0 0 0
06/05/2020
3.54
 89,030 3.51 3.57 3.48 0 0 0
05/05/2020
3.48
 9,920 3.49 3.49 3.42 0 0 0
04/05/2020
3.49
 28,300 3.52 3.52 3.39 5,000 0 0.1
29/04/2020
3.52
 23,300 3.52 3.52 3.48 0 200 0.0
28/04/2020
3.48
 9,240 3.43 3.52 3.43 0 1,980 0.0
27/04/2020
3.51
 23,580 3.43 3.51 3.43 0 4,000 0.0
24/04/2020
3.52
 7,090 3.48 3.52 3.42 0 0 0
23/04/2020
3.52
 22,640 3.40 3.56 3.40 0 500 0.0
22/04/2020
3.39
 30,480 3.32 3.39 3.22 0 2,170 0.0
21/04/2020
3.32
 86,540 3.42 3.46 3.32 0 0 0
20/04/2020
3.54
 69,490 3.59 3.62 3.49 430 4,000 0.0
17/04/2020
3.59
 54,190 3.49 3.63 3.49 0 0 0
16/04/2020
3.52
 39,050 3.66 3.66 3.52 0 0 0
15/04/2020
3.59
 183,900 3.36 3.59 3.36 100 200 0.0
14/04/2020
3.36
 51,760 3.32 3.36 3.29 0 0 0
13/04/2020
3.29
 33,860 3.26 3.29 3.26 0 0 0
10/04/2020
3.23
 60,600 3.26 3.26 3.20 0 0 0
09/04/2020
3.23
 102,460 3.25 3.31 3.23 4,000 0 0.0
08/04/2020
3.23
 37,020 3.23 3.28 3.17 0 0 0
07/04/2020
3.17
 105,740 3.25 3.34 3.17 0 0 0
06/04/2020
3.26
 94,900 3.17 3.32 3.14 500 0 0.0
03/04/2020
3.17
 22,950 3.11 3.19 3.08 0 0 0
01/04/2020
3.14
 19,910 3.16 3.16 3.11 0 0 0
31/03/2020
3.11
 44,520 2.89 3.17 2.89 250 0 0.0
30/03/2020
3.11
 70,750 3.23 3.23 3.11 350 0 0.0
27/03/2020
3.34
 41,000 3.39 3.39 3.23 0 0 0
26/03/2020
3.34
 38,860 3.40 3.57 3.34 500 0 0.0
25/03/2020
3.59
 40,610 3.48 3.62 3.48 140 0 0.0
24/03/2020
3.45
 5,760 3.23 3.52 3.23 300 0 0.0
23/03/2020
3.45
 88,190 3.54 3.54 3.45 0 0 0
20/03/2020
3.69
 14,440 3.66 3.69 3.63 0 0 0
19/03/2020
3.63
 34,970 3.63 3.79 3.63 20 0 0.0
18/03/2020
3.79
 40,530 3.97 3.97 3.79 0 0 0
17/03/2020
3.79
 159,130 3.79 3.79 3.54 300 3,000 0.0
16/03/2020
3.80
 31,720 3.89 3.91 3.80 0 0 0
13/03/2020
3.80
 156,540 3.80 4.00 3.77 0 0 0
12/03/2020
4.05
 150,560 3.92 4.13 3.69 0 0 0
11/03/2020
3.97
 518,020 3.94 4.14 3.91 0 3,000 0.0
10/03/2020
3.88
 30,620 3.63 3.91 3.63 0 500 0.0
09/03/2020
3.85
 194,280 3.91 4.00 3.85 0 530 0.0
06/03/2020
4.13
 60,830 4.22 4.22 4.09 0 0 0
05/03/2020
4.19
 120,260 4.09 4.33 4.09 0 0 0
04/03/2020
4.16
 99,690 4.13 4.19 4.06 0 1,600 0.0
03/03/2020
4.13
 273,600 3.96 4.19 3.96 0 0 0
02/03/2020
3.92
 31,130 3.91 4.03 3.88 0 50 0.0
28/02/2020
3.88
 62,830 3.88 3.88 3.80 0 0 0
27/02/2020
3.88
 29,710 3.92 3.96 3.88 0 0 0
26/02/2020
3.92
 780 3.92 3.97 3.92 0 0 0
25/02/2020
3.92
 22,670 3.85 3.94 3.82 250 2,100 0.0
24/02/2020
3.85
 52,020 3.88 3.89 3.80 0 0 0
21/02/2020
3.96
 46,690 3.92 4.03 3.92 0 7,790 -0.1
20/02/2020
3.99
 48,150 4.00 4.06 3.91 0 0 0
19/02/2020
3.97
 47,740 3.86 4.03 3.86 0 0 0
18/02/2020
3.86
 111,600 4.06 4.09 3.86 0 0 0
17/02/2020
4.09
 64,410 4.25 4.25 4.09 5,000 0 0.1
14/02/2020
4.16
 144,900 4.09 4.25 4.09 4,410 0 0.1
13/02/2020
4.13
 158,500 3.97 4.13 3.97 0 200 0.0
12/02/2020
3.97
 141,240 3.91 4.05 3.88 0 0 0
11/02/2020
3.85
 204,440 3.82 3.96 3.82 0 60,000 -0.8
10/02/2020
3.79
 184,530 3.72 3.83 3.68 0 155,000 -1.9
07/02/2020
3.72
 78,760 3.72 3.72 3.63 0 55,620 -0.7
06/02/2020
3.72
 46,000 3.80 3.80 3.66 0 23,650 -0.3
05/02/2020
3.72
 69,780 3.69 3.72 3.66 0 35,850 -0.4
04/02/2020
3.72
 99,350 3.62 3.82 3.62 0 38,580 -0.5
03/02/2020
3.80
 81,900 3.80 3.85 3.48 0 570 0.0
31/01/2020
3.72
 69,610 3.97 4.00 3.72 120 13,380 -0.2
30/01/2020
3.97
 265,130 3.82 4.08 3.82 150 59,540 -0.8
22/01/2020
3.82
 296,140 3.89 3.92 3.74 3,280 150,000 -1.8
21/01/2020
3.68
 347,860 3.45 3.68 3.45 0 196,500 -2.3
20/01/2020
3.45
 156,160 3.39 3.54 3.39 50 115,840 -1.3
17/01/2020
3.39
 3,600 3.42 3.42 3.39 0 670 0.0
16/01/2020
3.39
 22,880 3.42 3.42 3.37 0 9,000 -0.1
15/01/2020
3.40
 42,120 3.42 3.42 3.39 0 25,030 -0.3
14/01/2020
3.40
 39,670 3.45 3.46 3.40 0 27,510 -0.3
13/01/2020
3.43
 6,290 3.48 3.48 3.43 0 5,970 -0.1
10/01/2020
3.48
 26,040 3.54 3.54 3.39 10 12,950 -0.1
09/01/2020
3.45
 13,670 3.46 3.48 3.45 20 12,810 -0.1
08/01/2020
3.46
 47,420 3.56 3.56 3.39 0 10,110 -0.1
07/01/2020
3.57
 2,000 3.57 3.57 3.52 0 0 0
06/01/2020
3.52
 20,860 3.62 3.63 3.52 0 14,330 -0.2

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