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)
31/01/2018
4.35
 43,640 4.35 4.48 4.35 3,000 3,000 -0.0
30/01/2018
4.35
 120,750 4.45 4.45 4.35 11,060 0 0.2
29/01/2018
4.45
 88,040 4.54 4.57 4.42 0 0 0
26/01/2018
4.54
 53,210 4.51 4.56 4.48 0 10 -0.0
25/01/2018
4.51
 77,410 4.47 4.54 4.42 0 0 0
22/01/2018
4.47
 34,420 4.48 4.51 4.42 0 0 0
19/01/2018
4.48
 45,230 4.48 4.60 4.48 5,000 0 0.1
18/01/2018
4.48
 70,810 4.57 4.57 4.36 0 0 0
17/01/2018
4.57
 404,050 4.27 4.57 4.20 0 200 -0.0
16/01/2018
4.27
 163,970 4.21 4.27 4.12 0 0 0
15/01/2018
4.21
 51,270 4.29 4.29 4.15 0 0 0
12/01/2018
4.29
 43,370 4.27 4.33 4.21 900 0 0.0
11/01/2018
4.27
 67,240 4.32 4.48 4.21 1,400 350 0.0
10/01/2018
4.32
 488,910 4.05 4.32 4.12 1,600 51,970 -0.7
09/01/2018
4.05
 202,260 3.79 4.05 3.79 0 10,460 -0.1
08/01/2018
3.79
 34,160 3.72 3.79 3.64 2,050 5,000 -0.0
05/01/2018
3.72
 61,400 3.81 3.82 3.72 5,000 0 0.1
04/01/2018
3.81
 90,470 3.76 3.88 3.73 0 0 0
03/01/2018
3.76
 132,100 3.66 3.78 3.63 18,500 0 0.2
02/01/2018
3.66
 55,830 3.70 3.70 3.66 3,100 0 0.0
29/12/2017
3.70
 93,640 3.61 3.73 3.61 30,300 0 0.4
28/12/2017
3.61
 42,450 3.58 3.61 3.52 9,260 0 0.1
27/12/2017
3.58
 32,690 3.60 3.60 3.57 4,600 0 0.1
26/12/2017
3.60
 25,530 3.61 3.63 3.58 0 0 0
25/12/2017
3.61
 14,880 3.61 3.67 3.52 560 0 0.0
22/12/2017
3.61
 34,210 3.61 3.64 3.60 0 0 0
21/12/2017
3.61
 60,620 3.61 3.66 3.61 46,970 0 0.6
20/12/2017
3.61
 39,640 3.58 3.61 3.55 10,000 0 0.1
19/12/2017
3.58
 88,420 3.66 3.66 3.57 2,730 0 0.0
18/12/2017
3.66
 61,500 3.63 3.67 3.63 4,920 0 0.1
15/12/2017
3.63
 120,460 3.55 3.72 3.52 11,440 10,000 0.0
14/12/2017
3.55
 312,110 3.41 3.63 3.41 106,700 21,570 1.0
13/12/2017
3.41
 134,370 3.41 3.42 3.35 0 0 0
12/12/2017
3.41
 154,840 3.41 3.44 3.32 10,000 0 0.1
11/12/2017
3.41
 99,630 3.44 3.44 3.38 0 0 0
08/12/2017
3.44
 44,160 3.45 3.49 3.44 0 0 0
07/12/2017
3.45
 172,300 3.46 3.46 3.44 2,600 0 0.0
06/12/2017
3.46
 31,560 3.46 3.48 3.44 0 1,600 -0.0
05/12/2017
3.46
 49,840 3.48 3.52 3.44 20 0 0.0
04/12/2017
3.48
 244,540 3.41 3.52 3.41 7,270 0 0.1
01/12/2017
3.41
 39,270 3.39 3.44 3.39 0 0 0
30/11/2017
3.39
 29,760 3.39 3.44 3.39 0 0 0
29/11/2017
3.39
 51,110 3.35 3.48 3.35 0 0 0
28/11/2017
3.35
 33,790 3.35 3.38 3.35 0 0 0
27/11/2017
3.35
 61,750 3.35 3.39 3.35 0 0 0
24/11/2017
3.35
 83,480 3.35 3.38 3.35 0 0 0
23/11/2017
3.35
 30,120 3.36 3.36 3.33 6,500 0 0.1
22/11/2017
3.36
 59,090 3.36 3.38 3.33 10,000 0 0.1
21/11/2017
3.36
 60,610 3.35 3.38 3.33 0 0 0
20/11/2017
3.35
 49,590 3.35 3.38 3.33 0 0 0
17/11/2017
3.35
 40,550 3.36 3.36 3.32 0 0 0
16/11/2017
3.36
 5,600 3.38 3.38 3.35 0 0 0
15/11/2017
3.38
 48,860 3.38 3.41 3.32 0 0 0
14/11/2017
3.38
 63,640 3.38 3.38 3.29 0 0 0
13/11/2017
3.38
 2,570 3.36 3.44 3.26 0 0 0
10/11/2017
3.36
 19,100 3.35 3.38 3.26 0 0 0
09/11/2017
3.35
 34,790 3.35 3.38 3.30 2,020 0 0.0
08/11/2017
3.35
 11,270 3.35 3.35 3.35 0 0 0
07/11/2017
3.35
 20,600 3.35 3.35 3.33 200 0 0.0
06/11/2017
3.35
 20,530 3.35 3.35 3.29 0 0 0
03/11/2017
3.35
 15,150 3.32 3.35 3.29 50 0 0.0
02/11/2017
3.32
 71,650 3.35 3.38 3.30 0 0 0
01/11/2017
3.35
 55,390 3.41 3.46 3.35 0 0 0
31/10/2017
3.41
 13,550 3.44 3.44 3.38 0 0 0
30/10/2017
3.44
 15,020 3.44 3.44 3.41 0 0 0
27/10/2017
3.44
 1,050 3.42 3.46 3.44 0 0 0
26/10/2017
3.42
 25,120 3.44 3.44 3.42 0 0 0
25/10/2017
3.44
 12,570 3.44 3.44 3.44 0 0 0
24/10/2017
3.44
 70,090 3.44 3.51 3.44 0 0 0
23/10/2017
3.44
 20,220 3.55 3.55 3.44 1,040 0 0.0
20/10/2017
3.55
 2,110 3.58 3.58 3.45 700 0 0.0
19/10/2017
3.58
 96,970 3.51 3.58 3.52 0 0 0
18/10/2017
3.51
 34,660 3.44 3.52 3.44 0 0 0
17/10/2017
3.44
 7,550 3.49 3.52 3.44 0 0 0
16/10/2017
3.49
 8,130 3.49 3.49 3.46 0 0 0
13/10/2017
3.49
 26,380 3.46 3.70 3.49 0 0 0
12/10/2017
3.46
 10,250 3.46 3.48 3.46 700 0 0.0
11/10/2017
3.46
 2,640 3.49 3.49 3.46 1,000 0 0.0
10/10/2017
3.49
 18,050 3.49 3.52 3.46 0 0 0
09/10/2017
3.49
 18,000 3.44 3.49 3.46 0 0 0
06/10/2017
3.44
 12,640 3.42 3.44 3.42 0 0 0
05/10/2017
3.42
 7,860 3.44 3.46 3.42 0 0 0
04/10/2017
3.44
 1,900 3.44 3.48 3.44 0 0 0
03/10/2017
3.44
 2,470 3.49 3.49 3.44 0 0 0
02/10/2017
3.49
 14,970 3.45 3.49 3.41 2,000 0 0.0
29/09/2017
3.45
 25,250 3.44 3.46 3.45 0 0 0
28/09/2017
3.44
 12,960 3.52 3.52 3.41 0 0 0
27/09/2017
3.52
 6,630 3.51 3.52 3.39 0 0 0
26/09/2017
3.51
 7,750 3.45 3.51 3.39 0 150 -0.0
25/09/2017
3.45
 29,820 3.55 3.55 3.45 0 0 0
22/09/2017
3.55
 57,420 3.38 3.58 3.41 0 50 -0.0
21/09/2017
3.38
 15,790 3.35 3.39 3.35 0 0 0
20/09/2017
3.35
 17,770 3.38 3.38 3.35 150 0 0.0
19/09/2017
3.38
 18,390 3.38 3.38 3.33 0 0 0
18/09/2017
3.38
 20,500 3.38 3.38 3.29 0 0 0
15/09/2017
3.38
 31,070 3.38 3.38 3.33 0 0 0
14/09/2017
3.38
 8,940 3.39 3.39 3.35 0 0 0
13/09/2017
3.39
 4,760 3.35 3.39 3.35 0 0 0
12/09/2017
3.35
 13,520 3.35 3.36 3.33 0 210 -0.0
11/09/2017
3.35
 27,290 3.38 3.39 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |