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)
17/04/2019
4.57
 8,540 4.57 4.59 4.55 0 0 0
16/04/2019
4.57
 11,650 4.60 4.62 4.53 6,580 0 0.1
12/04/2019
4.60
 49,330 4.52 4.62 4.49 0 0 0
11/04/2019
4.52
 16,020 4.52 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 4.53 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 4.51 4.59 4.51 0 0 0
04/04/2019
4.51
 175,560 4.53 4.56 4.51 490 159,250 -2.6
03/04/2019
4.53
 49,750 4.57 4.60 4.52 2,600 40,360 -0.6
02/04/2019
4.57
 61,950 4.56 4.62 4.51 2,910 39,390 -0.6
01/04/2019
4.56
 84,320 4.64 4.64 4.56 2,670 26,520 -0.4
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 4.56 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
21/03/2019
4.64
 31,050 4.67 4.70 4.62 100 0 0.0
20/03/2019
4.67
 14,850 4.63 4.67 4.63 2,810 0 0.0
19/03/2019
4.63
 17,340 4.74 4.74 4.63 300 0 0.0
18/03/2019
4.74
 128,570 4.59 4.76 4.59 101,210 0 1.8
15/03/2019
4.59
 48,940 4.75 4.75 4.56 0 0 0
14/03/2019
4.75
 20,470 4.75 4.82 4.67 0 30 0.0
13/03/2019
4.75
 61,480 4.68 4.83 4.70 20 0 0.0
12/03/2019
4.68
 63,840 4.67 4.72 4.64 1,800 2,800 0.0
11/03/2019
4.67
 38,900 4.67 4.67 4.59 3,200 7,000 -0.1
08/03/2019
4.67
 96,430 4.62 4.75 4.53 0 800 0.0
07/03/2019
4.62
 63,960 4.62 4.67 4.62 10 4,600 -0.1
06/03/2019
4.62
 63,550 4.56 4.62 4.53 0 0 0
05/03/2019
4.56
 59,700 4.57 4.60 4.56 0 12,870 -0.2
04/03/2019
4.57
 77,460 4.59 4.63 4.55 0 22,120 -0.4
01/03/2019
4.59
 20,050 4.52 4.59 4.52 0 0 0
28/02/2019
4.52
 29,760 4.60 4.62 4.51 0 0 0
27/02/2019
4.60
 67,180 4.56 4.60 4.51 100 0 0.0
26/02/2019
4.56
 23,370 4.56 4.59 4.53 50 0 0.0
25/02/2019
4.56
 47,750 4.57 4.63 4.53 0 0 0
22/02/2019
4.57
 18,560 4.62 4.62 4.55 1,900 0 0.0
21/02/2019
4.62
 4,650 4.59 4.62 4.62 0 0 0
20/02/2019
4.59
 13,170 4.55 4.63 4.51 280 0 0.0
19/02/2019
4.55
 17,830 4.64 4.64 4.52 220 1,780 0.0
18/02/2019
4.64
 14,220 4.66 4.66 4.56 250 7,010 -0.1
15/02/2019
4.66
 13,270 4.71 4.71 4.64 250 0 0.0
14/02/2019
4.71
 13,730 4.72 4.72 4.63 6,030 0 0.1
13/02/2019
4.72
 202,410 4.64 4.72 4.34 102,910 0 1.8
12/02/2019
4.64
 30,450 4.64 4.64 4.59 17,720 0 0.3
11/02/2019
4.64
 10,450 4.64 4.74 4.56 7,820 0 0.1
01/02/2019
4.64
 39,530 4.47 4.64 4.47 11,930 0 0.2
31/01/2019
4.47
 49,280 4.53 4.57 4.47 36,850 0 0.6
30/01/2019
4.53
 37,250 4.45 4.57 4.43 21,930 0 0.4
29/01/2019
4.45
 35,820 4.45 4.48 4.32 14,210 0 0.2
28/01/2019
4.45
 10,210 4.44 4.48 4.41 0 0 0
25/01/2019
4.44
 21,530 4.47 4.47 4.43 0 2,970 0.0
24/01/2019
4.47
 24,260 4.47 4.52 4.47 0 0 0
23/01/2019
4.47
 17,960 4.43 4.59 4.43 0 0 0
22/01/2019
4.43
 47,540 4.45 4.63 4.41 2,000 0 0.0
21/01/2019
4.45
 65,630 4.45 4.66 4.43 0 0 0
18/01/2019
4.45
 7,980 4.56 4.56 4.45 410 0 0.0
17/01/2019
4.56
 7,810 4.62 4.72 4.40 330 200 0.0
16/01/2019
4.62
 2,100 4.57 4.64 4.56 170 0 0.0
15/01/2019
4.57
 75,140 4.47 4.67 4.47 0 0 0
14/01/2019
4.47
 3,240 4.40 4.48 4.47 2,100 0 0.0
11/01/2019
4.40
 4,130 4.40 4.47 4.40 0 0 0
10/01/2019
4.40
 510 4.44 4.56 4.40 0 0 0
09/01/2019
4.44
 17,080 4.36 4.48 4.36 500 0 0.0
08/01/2019
4.36
 24,200 4.43 4.52 4.34 1,830 0 0.0
07/01/2019
4.43
 35,090 4.43 4.52 4.40 0 0 0
04/01/2019
4.43
 7,540 4.48 4.48 4.34 0 0 0
03/01/2019
4.48
 4,290 4.48 4.48 4.38 0 0 0
02/01/2019
4.48
 48,760 4.81 4.81 4.48 400 0 0.0
28/12/2018
4.81
 84,630 4.56 4.81 4.44 80,000 0 1.4
27/12/2018
4.56
 67,190 4.37 4.56 4.37 25,190 0 0.4
26/12/2018
4.37
 8,860 4.45 4.48 4.37 0 0 0
25/12/2018
4.45
 29,640 4.48 4.48 4.34 0 0 0
24/12/2018
4.48
 11,140 4.62 4.74 4.48 0 0 0
21/12/2018
4.62
 11,230 4.62 4.62 4.48 0 0 0
20/12/2018
4.62
 50,300 4.48 4.62 4.40 0 0 0
19/12/2018
4.48
 12,250 4.34 4.59 4.37 0 6,570 -0.1
18/12/2018
4.34
 44,820 4.43 4.53 4.34 60 0 0.0
17/12/2018
4.43
 34,660 4.72 4.72 4.43 70 4,010 -0.1
14/12/2018
4.72
 12,470 4.70 4.72 4.64 0 1,990 0.0
13/12/2018
4.70
 33,850 4.67 4.75 4.59 500 0 0.0
12/12/2018
4.67
 7,060 4.62 4.67 4.59 500 0 0.0
11/12/2018
4.62
 30,220 4.75 4.75 4.62 1,500 0 0.0
10/12/2018
4.75
 13,110 4.83 4.83 4.70 0 1,000 0.0
07/12/2018
4.83
 26,860 4.67 4.83 4.62 2,000 1,990 0.0
06/12/2018
4.67
 57,270 4.75 4.75 4.48 720 1,990 0.0
05/12/2018
4.75
 68,840 4.78 4.78 4.70 1,000 2,000 0.0
04/12/2018
4.78
 40,390 4.81 4.81 4.72 0 0 0
03/12/2018
4.81
 37,430 4.75 5.00 4.70 500 2,000 0.0
30/11/2018
4.75
 71,590 4.75 4.89 4.64 3,000 0 0.1
29/11/2018
4.75
 121,230 4.94 5.00 4.75 1,000 0 0.0
28/11/2018
4.94
 163,740 5.16 5.21 4.81 2,000 0 0.0
27/11/2018
5.16
 68,140 5.24 5.25 5.13 1,500 0 0.0
26/11/2018
5.24
 134,400 5.19 5.32 5.16 2,300 1,980 0.0
23/11/2018
5.19
 250,870 5.01 5.23 5.04 4,000 200 0.1
22/11/2018
5.01
 72,350 5.10 5.10 4.95 0 0 0
21/11/2018
5.10
 201,470 4.87 5.19 4.87 2,100 0 0.0
20/11/2018
4.87
 198,970 4.56 4.87 4.53 6,300 9,700 -0.1
19/11/2018
4.56
 47,980 4.56 4.59 4.53 1,000 0 0.0

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