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)
14/08/2019
3.94
 19,230 3.94 3.99 3.91 0 0 0
13/08/2019
3.94
 25,000 4.00 4.00 3.94 0 0 0
12/08/2019
4.03
 59,470 4.00 4.03 3.97 0 5,000 -0.1
09/08/2019
3.97
 38,190 3.94 4.06 3.94 0 0 0
08/08/2019
3.91
 43,150 3.85 3.91 3.85 10,000 0 0.1
07/08/2019
3.85
 57,590 3.85 4.11 3.85 0 3,500 0.0
06/08/2019
3.85
 36,540 3.85 3.86 3.82 0 7,800 -0.1
05/08/2019
3.86
 36,300 3.88 3.88 3.82 0 5,000 -0.1
02/08/2019
3.88
 45,210 3.83 3.88 3.82 0 5,700 -0.1
01/08/2019
3.85
 27,070 3.86 3.91 3.83 0 8,000 -0.1
31/07/2019
3.86
 32,010 3.82 3.88 3.82 0 900 0.0
30/07/2019
3.85
 86,090 3.94 3.94 3.85 9,100 0 0.1
29/07/2019
3.91
 28,740 3.94 3.99 3.91 0 1,860 0.0
26/07/2019
3.94
 54,920 3.99 4.00 3.94 0 0 0
25/07/2019
3.99
 45,490 3.96 4.00 3.91 0 0 0
24/07/2019
3.96
 88,460 4.14 4.16 3.96 0 0 0
23/07/2019
4.19
 55,300 4.22 4.28 4.13 0 8,000 -0.1
22/07/2019
4.23
 56,430 4.40 4.40 4.16 2,000 2,200 0.0
19/07/2019
4.25
 281,320 4.05 4.26 4.00 3,000 0 0.0
18/07/2019
4.00
 21,250 4.06 4.11 4.00 70 0 0.0
17/07/2019
4.06
 49,180 3.94 4.06 3.94 11,000 0 0.1
16/07/2019
3.97
 38,210 4.00 4.00 3.94 0 0 0
15/07/2019
3.97
 6,770 3.94 4.00 3.97 5,300 0 0.1
12/07/2019
4.00
 15,680 3.94 4.00 3.94 0 0 0
11/07/2019
3.99
 1,950 4.13 4.13 3.97 0 0 0
10/07/2019
3.97
 5,390 4.06 4.06 3.97 0 0 0
09/07/2019
4.00
 10,410 4.06 4.06 3.97 30 0 0.0
08/07/2019
4.02
 14,730 4.09 4.11 4.02 0 5,280 -0.1
05/07/2019
4.13
 25,990 4.00 4.13 4.00 4,320 210 0.1
04/07/2019
4.00
 16,600 4.00 4.02 3.96 8,190 0 0.1
03/07/2019
3.96
 19,890 3.97 3.97 3.88 8,050 0 0.1
02/07/2019
3.94
 4,650 3.94 3.94 3.88 0 0 0
01/07/2019
3.94
 26,030 3.94 3.99 3.85 0 7,230 -0.1
28/06/2019
3.91
 7,560 3.91 4.03 3.88 0 2,100 0.0
27/06/2019
4.00
 6,820 4.00 4.03 3.88 200 0 0.0
26/06/2019
4.03
 5,040 3.97 4.03 3.97 0 0 0
25/06/2019
4.03
 3,980 4.03 4.03 3.97 0 0 0
24/06/2019
4.00
 9,750 4.03 4.03 4.00 3,210 0 0.0
21/06/2019
4.03
 18,740 4.03 4.03 3.96 0 14,700 -0.2
20/06/2019
4.03
 46,080 4.03 4.13 3.96 0 29,200 -0.4
19/06/2019
4.03
 40,900 4.03 4.16 3.92 8,800 35,100 -0.3
18/06/2019
4.00
 29,340 4.28 4.28 4.00 0 1,000 0.0
17/06/2019
4.00
 34,220 4.03 4.16 4.00 2,000 6,000 -0.1
14/06/2019
4.16
 17,020 4.17 4.17 4.14 0 0 0
13/06/2019
4.16
 8,860 4.16 4.16 4.14 0 0 0
12/06/2019
4.16
 13,910 4.17 4.19 4.16 0 0 0
11/06/2019
4.17
 6,000 4.23 4.23 4.16 0 0 0
10/06/2019
4.17
 12,350 4.16 4.25 4.16 0 0 0
07/06/2019
4.16
 8,350 4.22 4.22 4.16 0 0 0
06/06/2019
4.22
 2,310 4.22 4.23 4.13 0 0 0
05/06/2019
4.22
 5,740 4.25 4.26 4.19 0 0 0
04/06/2019
4.17
 1,760 4.11 4.25 4.11 0 0 0
03/06/2019
4.11
 9,300 4.23 4.25 4.06 500 4,100 0.0
31/05/2019
4.25
 18,320 4.31 4.31 4.25 6,000 0 0.1
30/05/2019
4.31
 12,530 4.28 4.33 4.26 0 0 0
29/05/2019
4.28
 30,140 4.29 4.40 4.28 0 0 0
28/05/2019
4.25
 72,300 4.45 4.45 4.25 0 0 0
27/05/2019
4.45
 2,190 4.46 4.46 4.43 0 0 0
24/05/2019
4.42
 27,210 4.45 4.49 4.42 100 0 0.0
23/05/2019
4.49
 32,250 4.46 4.49 4.42 0 0 0
22/05/2019
4.46
 27,110 4.46 4.51 4.46 0 0 0
21/05/2019
4.49
 46,850 4.51 4.51 4.46 300 0 0.0
20/05/2019
4.51
 29,280 4.49 4.51 4.49 0 0 0
17/05/2019
4.51
 6,400 4.49 4.51 4.46 0 0 0
16/05/2019
4.49
 18,740 4.59 4.59 4.48 0 8,060 -0.1
15/05/2019
4.51
 6,480 4.49 4.54 4.49 0 0 0
14/05/2019
4.51
 35,750 4.46 4.56 4.46 0 22,550 -0.3
13/05/2019
4.49
 18,660 4.49 4.51 4.49 0 0 0
10/05/2019
4.49
 35,800 4.54 4.56 4.49 0 0 0
09/05/2019
4.59
 23,040 4.59 4.59 4.53 0 0 0
08/05/2019
4.59
 18,230 4.66 4.66 4.49 0 0 0
07/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/05/2019
4.62
 30,930 4.77 4.77 4.62 140 0 0.0
06/05/2019
4.53
 103,120 4.59 4.62 4.53 0 300 0.0
03/05/2019
4.62
 29,410 4.62 4.64 4.62 1,000 0 0.0
02/05/2019
4.63
 38,370 4.67 4.67 4.62 0 0 0
26/04/2019
4.66
 96,470 4.56 4.70 4.56 0 2,000 0.0
25/04/2019
4.53
 20,070 4.56 4.56 4.51 0 0 0
24/04/2019
4.53
 34,820 4.56 4.56 4.53 0 0 0
23/04/2019
4.55
 10,910 4.56 4.56 4.53 0 0 0
22/04/2019
4.56
 30,030 4.53 4.56 4.51 800 0 0.0
19/04/2019
4.56
 4,840 4.51 4.56 4.51 0 1,030 0.0
18/04/2019
4.56
 13,390 4.51 4.56 4.51 0 0 0
17/04/2019
4.57
 8,540 4.59 4.59 4.55 0 0 0
16/04/2019
4.57
 11,650 4.62 4.62 4.53 6,580 0 0.1
12/04/2019
4.60
 49,330 4.49 4.62 4.49 0 0 0
11/04/2019
4.52
 16,020 4.53 4.57 4.51 0 0 0
10/04/2019
4.52
 49,860 4.56 4.59 4.52 0 0 0
09/04/2019
4.56
 10,980 4.56 4.56 4.53 1,000 0 0.0
08/04/2019
4.53
 8,200 4.59 4.60 4.53 300 0 0.0
05/04/2019
4.59
 23,200 4.53 4.59 4.51 0 0 0
04/04/2019
4.51
 175,560 4.56 4.56 4.51 490 159,250 -2.6
03/04/2019
4.53
 49,750 4.60 4.60 4.52 2,600 40,360 -0.6
02/04/2019
4.57
 61,950 4.62 4.62 4.51 2,910 39,390 -0.6
01/04/2019
4.56
 84,320 4.64 4.64 4.56 0 0 0
29/03/2019
4.64
 9,560 4.64 4.64 4.57 2,040 3,500 0.0
28/03/2019
4.64
 6,630 4.56 4.64 4.56 0 0 0
27/03/2019
4.56
 7,620 4.62 4.62 4.56 0 0 0
26/03/2019
4.56
 36,220 4.56 4.60 4.56 0 0 0
25/03/2019
4.56
 35,590 4.62 4.62 4.55 0 330 0.0
22/03/2019
4.62
 61,940 4.64 4.64 4.59 0 0 0

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