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)
08/09/2017
3.38
 32,410 3.41 3.41 3.38 0 0 0
07/09/2017
3.41
 17,910 3.41 3.41 3.38 0 0 0
06/09/2017
3.41
 2,840 3.39 3.42 3.39 0 0 0
05/09/2017
3.39
 24,720 3.44 3.44 3.39 0 0 0
01/09/2017
3.44
 1,280 3.39 3.44 3.41 0 0 0
31/08/2017
3.39
 32,140 3.44 3.44 3.38 0 0 0
30/08/2017
3.44
 5,200 3.44 3.44 3.44 0 0 0
29/08/2017
3.44
 62,650 3.41 3.44 3.36 0 0 0
28/08/2017
3.41
 23,450 3.44 3.44 3.38 0 0 0
25/08/2017
3.44
 2,440 3.44 3.44 3.41 0 0 0
24/08/2017
3.44
 42,600 3.41 3.45 3.41 100 0 0.0
23/08/2017
3.41
 2,050 3.42 3.42 3.41 0 0 0
22/08/2017
3.42
 22,580 3.44 3.45 3.33 0 0 0
21/08/2017
3.44
 9,950 3.46 3.46 3.44 0 0 0
18/08/2017
3.46
 7,250 3.44 3.46 3.42 800 0 0.0
17/08/2017
3.44
 28,780 3.44 3.45 3.44 0 2,000 -0.0
16/08/2017
3.44
 29,960 3.46 3.46 3.42 0 0 0
15/08/2017
3.46
 8,180 3.46 3.46 3.44 0 0 0
14/08/2017
3.46
 19,880 3.46 3.49 3.44 0 0 0
11/08/2017
3.46
 19,820 3.46 3.49 3.44 50 0 0.0
10/08/2017
3.46
 14,800 3.49 3.49 3.44 0 0 0
09/08/2017
3.49
 63,640 3.51 3.55 3.44 5,500 0 0.1
08/08/2017
3.51
 46,300 3.58 3.64 3.46 6,020 0 0.1
07/08/2017
3.58
 97,580 3.46 3.58 3.39 0 0 0
04/08/2017
3.46
 52,910 3.51 3.51 3.46 2,000 0 0.0
03/08/2017
3.51
 98,530 3.51 3.51 3.46 7,000 0 0.1
02/08/2017
3.51
 16,930 3.51 3.51 3.49 1,000 0 0.0
01/08/2017
3.51
 61,290 3.52 3.52 3.49 18,000 0 0.2
31/07/2017
3.52
 77,530 3.49 3.54 3.49 1,000 0 0.0
28/07/2017
3.49
 34,750 3.51 3.52 3.49 1,000 1,000 -0
27/07/2017
3.51
 48,540 3.51 3.52 3.49 1,000 0 0.0
26/07/2017
3.51
 42,740 3.46 3.52 3.49 2,000 1,000 0.0
25/07/2017
3.46
 57,310 3.49 3.51 3.46 10 0 0.0
24/07/2017
3.49
 55,980 3.49 3.51 3.46 25,000 0 0.3
21/07/2017
3.49
 23,400 3.51 3.54 3.48 0 0 0
20/07/2017
3.51
 58,910 3.54 3.54 3.49 10 0 0.0
19/07/2017
3.54
 55,860 3.55 3.55 3.49 24,460 0 0.3
18/07/2017
3.55
 29,060 3.55 3.55 3.49 1,000 0 0.0
17/07/2017
3.55
 86,430 3.54 3.58 3.52 8,000 0 0.1
14/07/2017
3.54
 18,650 3.52 3.58 3.52 1,000 0 0.0
13/07/2017
3.52
 36,320 3.54 3.55 3.51 2,000 0 0.0
12/07/2017
3.54
 59,020 3.57 3.61 3.52 360 0 0.0
11/07/2017
3.57
 125,690 3.57 3.57 3.49 0 0 0
10/07/2017
3.57
 38,970 3.58 3.58 3.51 0 0 0
07/07/2017
3.58
 147,410 3.66 3.66 3.44 6,000 0 0.1
06/07/2017
3.66
 125,330 3.66 3.67 3.58 4,000 0 0.0
05/07/2017
3.66
 102,320 3.67 3.69 3.63 5,000 0 0.1
04/07/2017
3.67
 102,950 3.70 3.70 3.64 1,000 0 0.0
03/07/2017
3.70
 145,910 3.67 3.72 3.64 5,000 55,000 -0.6
30/06/2017
3.67
 83,920 3.72 3.72 3.64 0 0 0
29/06/2017
3.72
 53,220 3.72 3.73 3.70 1,000 0 0.0
28/06/2017
3.72
 52,610 3.70 3.72 3.70 0 0 0
27/06/2017
3.70
 48,230 3.72 3.73 3.67 3,000 12,100 -0.1
26/06/2017
3.72
 190,260 3.72 3.75 3.70 8,120 0 0.1
23/06/2017
3.72
 200,670 3.72 3.73 3.48 1,000 0 0.0
22/06/2017
3.72
 147,920 3.70 3.73 3.70 1,000 10 0.0
21/06/2017
3.70
 115,600 3.73 3.73 3.70 1,000 0 0.0
20/06/2017
3.73
 350,340 3.73 3.75 3.70 1,000 75,000 -0.9
19/06/2017
3.73
 324,630 3.75 3.76 3.70 3,100 0 0.0
16/06/2017
3.75
 468,870 3.58 3.76 3.61 12,000 880 0.1
15/06/2017
3.58
 63,110 3.51 3.61 3.51 1,000 0 0.0
14/06/2017
3.51
 41,180 3.48 3.51 3.49 1,000 70 0.0
13/06/2017
3.48
 21,730 3.49 3.51 3.48 1,020 970 0.0
12/06/2017
3.49
 61,510 3.52 3.52 3.46 1,010 0 0.0
09/06/2017
3.52
 45,220 3.54 3.54 3.48 1,000 0 0.0
08/06/2017
3.54
 21,000 3.52 3.54 3.52 1,010 0 0.0
07/06/2017
3.52
 13,930 3.49 3.55 3.49 1,080 0 0.0
06/06/2017
3.49
 13,410 3.48 3.49 3.46 1,000 0 0.0
05/06/2017
3.48
 29,410 3.49 3.51 3.48 1,000 1,600 -0.0
02/06/2017
3.49
 12,770 3.52 3.52 3.48 0 0 0
01/06/2017
3.52
 16,060 3.52 3.57 3.49 0 0 0
31/05/2017
3.52
 48,200 3.51 3.52 3.49 110 0 0.0
30/05/2017
3.51
 49,170 3.58 3.58 3.51 350 0 0.0
29/05/2017
3.58
 85,940 3.58 3.61 3.55 40 10,000 -0.1
26/05/2017
3.58
 27,830 3.61 3.61 3.57 0 0 0
25/05/2017
3.61
 18,000 3.61 3.64 3.57 60 0 0.0
24/05/2017
3.61
 115,500 3.58 3.64 3.54 10 10 0
23/05/2017
3.58
 17,610 3.58 3.58 3.55 10 0 0.0
22/05/2017
3.58
 77,960 3.57 3.63 3.55 900 35,000 -0.4
19/05/2017
3.57
 192,860 3.58 3.70 3.57 0 108,450 -1.3
18/05/2017
3.58
 20,310 3.58 3.60 3.55 0 0 0
17/05/2017
3.58
 9,800 3.57 3.60 3.55 1,300 0 0.0
16/05/2017
3.57
 30,920 3.58 3.60 3.57 1,060 0 0.0
15/05/2017
3.58
 17,730 3.58 3.60 3.55 220 0 0.0
12/05/2017
3.58
 35,160 3.57 3.61 3.57 0 0 0
11/05/2017
3.57
 29,650 3.60 3.64 3.57 0 0 0
10/05/2017
3.60
 40,740 3.58 3.64 3.57 1,000 0 0.0
09/05/2017
3.58
 5,870 3.64 3.64 3.55 840 0 0.0
08/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/05/2017
3.64
 13,720 3.58 3.69 3.64 1,250 0 0.0
05/05/2017
3.58
 44,750 3.55 3.66 3.55 0 0 0
04/05/2017
3.55
 18,130 3.55 3.56 3.53 450 0 0.0
03/05/2017
3.55
 13,070 3.55 3.56 3.55 0 0 0
28/04/2017
3.55
 17,450 3.55 3.56 3.53 7,090 0 0.1
27/04/2017
3.55
 31,330 3.53 3.55 3.53 400 0 0.0
26/04/2017
3.53
 18,490 3.52 3.53 3.45 600 0 0.0
25/04/2017
3.52
 16,280 3.52 3.53 3.51 400 0 0.0
24/04/2017
3.52
 11,990 3.55 3.55 3.52 0 0 0
21/04/2017
3.55
 60,630 3.53 3.55 3.53 400 0 0.0
20/04/2017
3.53
 22,040 3.53 3.53 3.51 20 0 0.0
19/04/2017
3.53
 10,560 3.51 3.53 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |