CTCP Chứng khoán FPT (fts)

21
0.40
(1.94%)
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
(2026-08-19) 		-0.90 -4.19% 16,681,500 -150,700 -0.4
20.10
32.30
21
2 tháng
(2026-07-20) 		-1.95 -8.65% 42,506,800 -357,900 -5.4
20.10
32.30
21
3 tháng
(2026-06-22) 		-5.95 -22.41% 80,418,700 -1,123,100 -27.1
20.10
32.30
21
6 tháng
(2026-03-23) 		-0.76 -3.56% 138,310,000 -58,200 -0.5
17.93
32.30
21
12 tháng
(2025-09-23) 		-11.86 -36.55% 314,801,900 -1,038,000 -31.5
17.93
33.09
21
24 tháng
(2024-09-30) 		-16.22 -44.06% 1,175,948,500 -12,585,557 -669.3
16.09
41.38
21
36 tháng
(2023-10-04) 		-4.32 -17.33% 1,718,874,100 -3,991,855 -256.8
11.40
47.47
21
60 tháng
(2021-10-14) 		-4.09 -16.56% 2,312,866,400 7,930,292 327.7
6.71
47.47
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
3.72
 69,780 3.72 3.72 3.66 0 35,850 -0.4
04/02/2020
3.72
 99,350 3.80 3.82 3.62 0 38,580 -0.5
03/02/2020
3.80
 81,900 3.72 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 3.68 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 3.39 3.42 3.39 0 670 0.0
16/01/2020
3.39
 22,880 3.40 3.42 3.37 0 9,000 -0.1
15/01/2020
3.40
 42,120 3.40 3.42 3.39 0 25,030 -0.3
14/01/2020
3.40
 39,670 3.43 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 3.45 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 3.57 3.57 3.39 0 10,110 -0.1
07/01/2020
3.57
 2,000 3.52 3.57 3.52 0 0 0
06/01/2020
3.52
 20,860 3.59 3.63 3.52 0 14,330 -0.2
03/01/2020
3.59
 18,090 3.56 3.60 3.56 0 150 0.0
02/01/2020
3.56
 7,730 3.54 3.60 3.54 0 970 0.0
31/12/2019
3.54
 16,770 3.57 3.60 3.51 0 660 0.0
30/12/2019
3.57
 10,090 3.59 3.62 3.57 4,150 1,000 0.0
27/12/2019
3.59
 8,560 3.59 3.60 3.54 170 2,510 0.0
26/12/2019
3.59
 7,440 3.60 3.62 3.56 0 0 0
25/12/2019
3.60
 7,450 3.63 3.63 3.57 20 3,000 0.0
24/12/2019
3.63
 3,020 3.68 3.68 3.60 100 0 0.0
23/12/2019
3.68
 890 3.66 3.68 3.66 110 480 0.0
20/12/2019
3.66
 10,730 3.69 3.69 3.60 0 20 0.0
19/12/2019
3.69
 14,750 3.76 3.76 3.69 0 750 0.0
18/12/2019
3.76
 8,530 3.76 3.82 3.69 0 0 0
17/12/2019
3.76
 19,650 3.72 3.76 3.71 0 0 0
16/12/2019
3.72
 7,320 3.79 3.82 3.69 1,710 0 0.0
13/12/2019
3.79
 8,070 3.82 3.82 3.76 750 0 0.0
12/12/2019
3.82
 21,820 3.83 3.83 3.69 7,300 1,000 0.1
11/12/2019
3.83
 63,530 3.83 3.85 3.69 0 470 0.0
10/12/2019
3.83
 16,530 3.85 3.86 3.77 0 1,000 0.0
09/12/2019
3.85
 2,660 3.85 3.85 3.79 0 390 0.0
06/12/2019
3.85
 25,480 3.71 3.85 3.71 1,650 6,610 -0.1
05/12/2019
3.71
 9,970 3.83 3.83 3.69 770 3,500 0.0
04/12/2019
3.83
 4,450 3.85 3.85 3.76 0 950 0.0
03/12/2019
3.85
 7,410 3.79 3.92 3.76 0 3,470 0.0
02/12/2019
3.79
 45,730 4.00 4.00 3.79 0 350 0.0
29/11/2019
4.00
 122,840 3.88 4.02 3.85 32,760 0 0.4
28/11/2019
3.88
 61,020 3.88 3.94 3.82 19,000 0 0.2
27/11/2019
3.88
 63,250 4.02 4.02 3.85 48,200 1,980 0.6
26/11/2019
4.02
 35,190 3.79 4.05 3.72 23,900 0 0.3
25/11/2019
3.79
 40,980 3.82 3.82 3.69 0 0 0
22/11/2019
3.82
 42,500 3.92 4.00 3.79 700 170 0.0
21/11/2019
3.92
 121,970 3.69 3.94 3.69 10,520 0 0.1
20/11/2019
3.69
 345,270 3.46 3.69 3.48 0 0 0
19/11/2019
3.46
 50,100 3.48 3.49 3.46 0 0 0
18/11/2019
3.48
 34,890 3.48 3.51 3.46 0 0 0
15/11/2019
3.48
 11,340 3.48 3.51 3.48 600 0 0.0
14/11/2019
3.48
 46,680 3.51 3.52 3.48 0 0 0
13/11/2019
3.51
 75,440 3.46 3.52 3.48 3,500 10,000 -0.1
12/11/2019
3.46
 71,260 3.46 3.49 3.46 0 0 0
11/11/2019
3.46
 127,810 3.48 3.49 3.45 0 0 0
08/11/2019
3.48
 52,410 3.46 3.48 3.45 0 0 0
07/11/2019
3.46
 25,810 3.46 3.46 3.43 0 0 0
06/11/2019
3.46
 66,530 3.45 3.49 3.43 0 4,000 0.0
05/11/2019
3.45
 23,990 3.46 3.46 3.43 0 0 0
04/11/2019
3.46
 60,740 3.46 3.51 3.43 0 0 0
01/11/2019
3.46
 25,800 3.49 3.49 3.46 0 0 0
31/10/2019
3.49
 33,700 3.51 3.52 3.46 0 4,000 0.0
30/10/2019
3.51
 32,300 3.52 3.52 3.48 10 0 0.0
29/10/2019
3.52
 22,530 3.51 3.52 3.48 0 0 0
28/10/2019
3.51
 6,310 3.51 3.54 3.46 0 0 0
25/10/2019
3.51
 56,870 3.52 3.52 3.42 2,100 0 0.0
24/10/2019
3.52
 14,160 3.54 3.54 3.48 0 0 0
23/10/2019
3.54
 19,260 3.48 3.54 3.48 0 0 0
22/10/2019
3.48
 20,140 3.42 3.48 3.42 0 0 0
21/10/2019
3.42
 43,190 3.49 3.49 3.42 0 2,000 0.0
18/10/2019
3.49
 25,470 3.52 3.54 3.48 300 2,420 0.0
17/10/2019
3.52
 41,000 3.56 3.60 3.52 1,000 0 0.0
16/10/2019
3.56
 42,730 3.62 3.63 3.54 0 0 0
15/10/2019
3.62
 23,100 3.66 3.66 3.60 0 0 0
14/10/2019
3.66
 100,770 3.66 3.69 3.60 1,300 0 0.0
11/10/2019
3.66
 8,300 3.69 3.72 3.65 0 0 0
10/10/2019
3.69
 32,630 3.71 3.71 3.66 0 0 0
09/10/2019
3.71
 24,040 3.71 3.71 3.66 0 0 0
08/10/2019
3.71
 90,370 3.72 3.74 3.62 300 0 0.0
07/10/2019
3.72
 43,930 3.76 3.79 3.69 300 0 0.0
04/10/2019
3.76
 21,280 3.77 3.79 3.72 0 0 0
03/10/2019
3.77
 17,920 3.74 3.79 3.74 0 0 0
02/10/2019
3.74
 211,410 3.82 3.82 3.74 0 134,390 -1.6
01/10/2019
3.82
 29,460 3.85 3.85 3.79 0 0 0
30/09/2019
3.85
 10,880 3.85 3.89 3.83 0 0 0
27/09/2019
3.85
 24,140 3.88 3.88 3.79 0 3,200 0.0
26/09/2019
3.88
 39,470 3.79 3.88 3.79 0 950 0.0
25/09/2019
3.79
 4,910 3.79 3.79 3.76 0 0 0
24/09/2019
3.79
 3,930 3.77 3.80 3.79 0 0 0
23/09/2019
3.77
 8,960 3.82 3.82 3.77 0 0 0
20/09/2019
3.82
 29,210 3.83 3.83 3.77 1,000 0 0.0
19/09/2019
3.83
 10,080 3.83 3.83 3.79 0 0 0
18/09/2019
3.83
 2,020 3.82 3.83 3.79 0 0 0
17/09/2019
3.82
 15,360 3.80 3.82 3.79 100 0 0.0
16/09/2019
3.80
 9,060 3.82 3.83 3.74 0 0 0
13/09/2019
3.82
 33,860 3.82 3.85 3.79 0 0 0
12/09/2019
3.82
 29,440 3.80 3.85 3.76 0 0 0
11/09/2019
3.80
 26,940 3.79 3.82 3.76 300 0 0.0

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