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
(2024-10-21) 		-1.15 -2.71% 40,544,800 -171,039 -7.6
40.50
43.30
41.35
2 tháng
(2024-09-23) 		-3.15 -7.08% 84,758,800 291,361 13.3
40.50
46
41.35
3 tháng
(2024-08-22) 		-2.25 -5.16% 145,547,800 2,428,261 106.4
40.50
46
41.35
6 tháng
(2024-05-24) 		-4.05 -8.92% 296,805,700 609,516 20.8
34.65
48.10
41.35
12 tháng
(2023-11-27) 		12.20 41.87% 505,217,500 6,248,677 328.2
29.15
48.10
41.35
24 tháng
(2022-12-01) 		29.65 253.54% 975,059,300 13,891,026 606.6
10.91
48.10
41.35
36 tháng
(2021-12-06) 		11.10 36.69% 1,149,496,600 19,459,914 965.9
8.38
48.10
41.35
60 tháng
(2019-12-17) 		36.66 781.34% 1,400,306,270 18,712,264 941.3
3.88
48.10
41.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
43.30
 1,656,300 42.20 43.70 42.20 3,700 14,100 -0.4
01/07/2024
42.05
 1,172,400 41 42.05 40.50 95,900 3,700 3.8
28/06/2024
40.50
 1,862,800 42 42.15 40.20 72,800 27,100 1.9
27/06/2024
41.65
 918,500 41.80 42.30 41.50 24,300 102,100 -3.3
26/06/2024
42
 1,007,000 42.20 42.40 41.50 3,700 9,000 -0.2
25/06/2024
42.10
 1,061,700 42.30 42.30 41.35 24,700 11,300 0.6
24/06/2024
41.60
 4,136,100 44 44.70 41.50 151,900 50,800 4.3
21/06/2024
44.40
 2,125,800 45 45.45 44.40 11,200 487,000 -21.2
20/06/2024
45
 1,607,800 45.55 45.65 44.55 37,200 3,200 1.5
19/06/2024
45.50
 1,309,100 45.50 45.90 45.10 1,700 6,600 -0.2
18/06/2024
45.50
 1,073,200 45.90 46.10 45.40 2,600 38,800 -1.7
17/06/2024
45.50
 1,780,100 45 45.85 45 8,900 101,100 -4.2
14/06/2024
45
 3,796,600 47.60 48 44.50 7,600 88,800 -3.8
13/06/2024
47.50
 1,847,400 48.75 48.75 47.50 4,100 131,100 -6.1
12/06/2024
48.10
 2,556,500 47.70 48.50 47.65 143,200 66,200 3.7
11/06/2024
47.50
 2,176,200 47.20 47.50 46.80 1,600 111,400 -5.2
10/06/2024
47.05
 2,066,600 47.20 47.85 46.85 9,396 384,700 -17.7
07/06/2024
47.10
 1,522,200 47.40 47.70 46.80 897 34,000 -1.6
06/06/2024
47
 2,485,800 47.30 47.80 46.90 7,922 24,000 -0.8
05/06/2024
47.10
 4,411,200 46.30 47.80 46 202,400 1,400 9.4
04/06/2024
46
 2,108,000 46.15 46.50 45.95 500 18,000 -0.8
03/06/2024
46
 2,018,700 46 46.40 45.85 43,400 36,400 0.3
31/05/2024
45.50
 1,071,200 46.10 46.45 45.45 4,600 89,900 -3.9
30/05/2024
45.45
 2,584,500 45.10 45.50 44.25 9,000 25,000 -0.7
29/05/2024
45.80
 1,558,400 46.95 46.95 45.60 3,300 70,500 -3.1
28/05/2024
46.35
 2,132,000 45.80 46.60 45.40 11,000 11,300 -0.0
27/05/2024
45.35
 1,083,200 45.45 46 45.05 48,900 28,900 0.9
24/05/2024
45.40
 3,734,500 46.20 46.90 44 14,700 261,100 -11.3
23/05/2024
47
 1,643,600 46.60 47 45.80 8,400 30,600 -1.0
22/05/2024
46.80
 3,277,900 46.45 48.60 46.30 31,100 182,200 -7.2
21/05/2024
46.30
 3,277,800 45.65 46.30 45.25 119,500 114,700 0.2
20/05/2024
45.65
 2,850,600 46.10 46.50 45.50 11,300 645,500 -29.1
17/05/2024
46.10
 2,218,200 45.95 46.50 45.75 93,327 31,400 2.8
16/05/2024
45.95
 2,411,400 46.80 46.90 45.70 34,900 59,400 -1.1
15/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
15/05/2024
45.10
 5,008,700 45.10 45.10 43.50 664,700 105,100 25.1
14/05/2024
42.14
 2,267,400 42.71 43.21 42.00 67,600 107,700 -2.4
13/05/2024
42.50
 2,094,300 43.21 43.49 41.65 112,700 167,700 -3.3
10/05/2024
42.64
 2,459,700 42.50 42.85 41.65 223,300 126,300 5.8
09/05/2024
42.28
 1,558,600 42.85 43.06 41.93 56,900 157,300 -6.0
08/05/2024
42.43
 2,155,200 41.43 42.92 41.15 154,600 253,900 -6.0
07/05/2024
41.79
 1,343,400 41.86 41.86 41.15 89,600 115,600 -1.5
06/05/2024
41.29
 3,165,400 39.52 41.29 39.03 509,600 76,900 24.8
03/05/2024
38.60
 1,719,800 39.10 40.02 38.39 98,300 218,500 -6.6
02/05/2024
38.60
 1,342,600 39.38 39.38 37.96 37,000 256,000 -11.9
26/04/2024
38.60
 2,188,600 37.89 40.02 37.89 40,200 587,300 -30.2
25/04/2024
38.88
 1,566,800 39.10 39.24 37.96 31,800 295,800 -14.4
24/04/2024
39.31
 2,240,000 37.75 39.66 37.68 223,300 176,500 2.4
23/04/2024
37.26
 1,812,300 38.11 38.60 36.55 245,500 222,100 1.0
22/04/2024
37.89
 2,193,600 36.48 37.89 36.26 463,900 13,200 23.6
19/04/2024
35.41
 4,702,800 35.84 38.11 35.06 984,100 75,900 46.7
17/04/2024
37.61
 1,645,000 41.08 41.08 37.61 61,100 125,200 -3.8
16/04/2024
40.37
 2,564,800 40.37 40.87 38.25 292,000 48,000 13.6
15/04/2024
40.51
 2,692,100 43.21 44.13 40.51 132,300 71,000 3.5
12/04/2024
43.56
 1,327,300 43.21 43.70 42.36 18,600 232,000 -13.0
11/04/2024
42.64
 1,226,600 41.79 42.85 41.08 62,600 146,700 -5.0
10/04/2024
42.14
 900,100 42.21 42.64 42.00 1,300 29,800 -1.7
09/04/2024
42.14
 1,431,900 40.58 42.14 40.37 141,300 9,300 7.7
08/04/2024
40.37
 2,104,400 41.22 42.07 40.16 346,200 148,300 11.4
05/04/2024
41.22
 2,443,500 43.49 43.70 41.22 26,100 45,300 -1.2
04/04/2024
44.20
 1,528,300 44.69 45.26 44.06 10,900 5,800 0.3
03/04/2024
45.26
 3,082,200 45.33 46.61 44.62 146,900 125,400 1.4
02/04/2024
45.05
 2,082,600 44.48 45.05 43.91 5,800 349,700 -21.5
01/04/2024
44.41
 1,366,300 44.06 44.69 43.49 5,100 4,200 0.1
29/03/2024
44.06
 1,235,200 44.91 44.91 43.98 600 144,300 -9.0
28/03/2024
44.91
 2,917,800 44.48 45.26 43.91 507,100 900 31.8
27/03/2024
43.91
 927,800 44.55 44.55 43.63 3,000 600 0.1
26/03/2024
43.98
 1,280,800 43.21 44.27 42.85 15,500 7,400 0.5
25/03/2024
43.21
 1,208,600 43.63 44.27 42.85 12,700 64,800 -3.2
22/03/2024
43.63
 2,348,000 43.21 44.48 42.92 46,900 53,300 -0.4
21/03/2024
42.99
 1,269,600 43.63 43.63 42.92 7,700 41,300 -2.0
20/03/2024
42.92
 1,560,500 42.78 43.13 41.86 51,900 127,900 -4.5
19/03/2024
42.50
 909,100 42.92 43.84 42.50 2,700 95,400 -5.6
18/03/2024
42.85
 3,845,900 45.26 45.26 42.21 56,900 102,400 -2.8
15/03/2024
45.33
 4,852,400 43.49 45.33 42.85 3,187,400 1,003,400 138.6
14/03/2024
43.56
 2,940,700 44.62 44.62 43.28 2,500 553,600 -34.2
13/03/2024
44.48
 2,603,000 43.70 44.69 43.49 61,600 14,800 2.9
12/03/2024
43.56
 2,015,200 43.13 44.48 43.06 530,900 25,000 31.3
11/03/2024
43.13
 2,611,700 43.06 44.06 42.50 1,070,400 47,100 62.9
08/03/2024
42.00
 2,620,400 43.42 43.56 41.51 35,510 273,734 -14.4
07/03/2024
43.35
 1,425,100 43.56 44.55 43.21 31,700 35,800 -0.3
06/03/2024
42.71
 1,120,300 43.70 43.84 42.64 43,507 84,324 -2.5
05/03/2024
43.84
 1,979,900 41.08 43.91 40.44 302,501 27,200 16.3
04/03/2024
41.08
 1,221,000 41.29 41.43 40.73 28,184 205,643 -10.3
01/03/2024
41.08
 1,716,100 40.37 42.14 39.73 47,078 223,216 -10.3
29/02/2024
40.37
 2,244,000 38.11 40.37 37.33 497,205 194,900 17.2
28/02/2024
37.75
 1,271,100 37.47 37.82 37.11 175,900 40,800 7.2
27/02/2024
37.54
 1,289,300 37.47 38.32 37.33 76,500 204,600 -6.8
26/02/2024
37.18
 1,965,900 34.85 37.18 34.74 325,800 146,000 9.0
23/02/2024
34.78
 1,934,100 36.05 36.48 34.71 30,047 199,600 -8.6
22/02/2024
36.12
 700,000 36.62 36.90 36.12 9,700 12,900 -0.2
21/02/2024
36.62
 1,421,500 36.19 36.97 35.84 116,609 6,200 5.7
20/02/2024
36.19
 2,091,100 35.56 37.40 35.41 346,480 55,460 15.0
19/02/2024
35.27
 1,843,600 34.46 35.27 34.03 20,200 150,360 -6.3
16/02/2024
34.46
 1,208,700 34.42 35.20 34.10 25,802 224,352 -9.7
15/02/2024
34.28
 752,300 34.71 34.81 34.21 9,200 128,832 -5.8
07/02/2024
34.46
 740,100 34.39 34.85 34.25 68,700 40,800 1.4
06/02/2024
34.39
 782,900 34.49 35.06 34.28 23,620 139,300 -5.6
05/02/2024
34.46
 1,218,600 34.67 34.67 33.89 51,800 106,300 -2.7
02/02/2024
34.46
 1,078,400 34.64 35.13 34.32 20,912 28,600 -0.4
01/02/2024
34.32
 953,500 33.71 34.49 33.71 53,700 125,400 -3.5

Chính sách bảo mật | Điều khoản sử dụng |