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)
23/10/2018
4.48
 32,600 4.48 4.48 4.34 0 0 0
22/10/2018
4.48
 26,180 4.43 4.51 4.43 0 0 0
19/10/2018
4.41
 10,130 4.43 4.47 4.40 500 100 0.0
18/10/2018
4.48
 31,300 4.59 4.59 4.47 0 1,500 0.0
17/10/2018
4.59
 38,290 4.49 4.62 4.48 8,000 2,320 0.1
16/10/2018
4.49
 61,950 4.32 4.53 4.29 30,000 0 0.5
15/10/2018
4.25
 128,490 4.43 4.43 4.22 0 0 0
12/10/2018
4.43
 105,520 4.45 4.45 4.32 21,750 0 0.3
11/10/2018
4.37
 159,400 4.37 4.40 4.21 50,000 10 0.8
10/10/2018
4.48
 37,770 4.48 4.62 4.45 0 0 0
09/10/2018
4.62
 54,010 4.43 4.62 4.43 0 0 0
08/10/2018
4.45
 53,660 4.37 4.48 4.37 100 0 0.0
05/10/2018
4.51
 102,360 4.60 4.60 4.51 280 0 0.0
04/10/2018
4.59
 76,920 4.56 4.59 4.53 0 150 0.0
03/10/2018
4.53
 46,510 4.51 4.62 4.51 100 0 0.0
02/10/2018
4.56
 109,610 4.43 4.67 4.43 1,710 5,500 -0.1
01/10/2018
4.53
 119,100 4.48 4.59 4.37 0 0 0
28/09/2018
4.56
 150,130 4.67 4.67 4.48 2,190 0 0.0
27/09/2018
4.67
 272,170 4.72 4.72 4.56 3,000 1,200 0.0
26/09/2018
4.43
 307,400 4.15 4.43 4.15 35,000 7,470 0.4
25/09/2018
4.14
 122,490 4.14 4.15 4.06 0 0 0
24/09/2018
3.98
 214,120 3.75 3.98 3.72 0 0 0
21/09/2018
3.72
 74,110 3.69 3.80 3.68 2,000 0 0.0
20/09/2018
3.66
 20,090 3.69 3.69 3.66 0 0 0
19/09/2018
3.71
 67,730 3.64 3.73 3.61 0 0 0
18/09/2018
3.64
 17,510 3.58 3.64 3.56 0 0 0
17/09/2018
3.61
 11,590 3.61 3.61 3.56 2,000 0 0.0
14/09/2018
3.58
 15,260 3.58 3.62 3.56 0 500 0.0
13/09/2018
3.56
 14,310 3.57 3.57 3.56 0 0 0
12/09/2018
3.56
 3,540 3.60 3.61 3.56 2,000 0 0.0
11/09/2018
3.58
 2,280 3.58 3.60 3.56 40 0 0.0
10/09/2018
3.54
 10,920 3.56 3.60 3.54 0 0 0
07/09/2018
3.56
 11,800 3.57 3.57 3.56 0 0 0
06/09/2018
3.54
 28,440 3.53 3.58 3.53 0 0 0
05/09/2018
3.53
 37,010 3.56 3.56 3.53 0 4,300 -0.1
04/09/2018
3.56
 17,280 3.58 3.58 3.56 100 0 0.0
31/08/2018
3.58
 24,870 3.60 3.60 3.56 0 0 0
30/08/2018
3.57
 9,030 3.57 3.57 3.54 0 930 0.0
29/08/2018
3.56
 3,080 3.56 3.56 3.56 0 0 0
28/08/2018
3.56
 9,940 3.58 3.58 3.56 0 0 0
27/08/2018
3.58
 8,410 3.60 3.60 3.54 0 0 0
24/08/2018
3.56
 7,850 3.60 3.60 3.56 0 1,100 0.0
23/08/2018
3.60
 3,090 3.60 3.60 3.54 0 0 0
22/08/2018
3.60
 21,090 3.58 3.60 3.56 6,000 0 0.1
21/08/2018
3.56
 1,770 3.57 3.57 3.56 0 0 0
20/08/2018
3.58
 9,080 3.61 3.61 3.53 0 0 0
17/08/2018
3.60
 6,410 3.60 3.60 3.53 0 0 0
16/08/2018
3.61
 1,240 3.54 3.61 3.54 0 0 0
15/08/2018
3.58
 41,320 3.53 3.66 3.53 4,000 0 0.1
14/08/2018
3.53
 21,770 3.54 3.56 3.53 0 0 0
13/08/2018
3.56
 4,370 3.54 3.56 3.53 0 0 0
10/08/2018
3.56
 48,590 3.57 3.57 3.53 0 0 0
09/08/2018
3.56
 42,320 3.54 3.57 3.53 0 0 0
08/08/2018
3.54
 10,510 3.56 3.56 3.54 0 0 0
07/08/2018
3.56
 37,340 3.57 3.58 3.53 2,360 0 0.0
06/08/2018
3.57
 35,550 3.54 3.57 3.53 0 0 0
03/08/2018
3.56
 2,480 3.56 3.58 3.56 0 0 0
02/08/2018
3.65
 4,100 3.65 3.65 3.53 0 0 0
01/08/2018
3.65
 39,820 3.61 3.66 3.53 0 0 0
31/07/2018
3.72
 2,180 3.80 3.80 3.61 0 10 0.0
30/07/2018
3.75
 58,220 3.53 3.75 3.53 0 0 0
27/07/2018
3.53
 10,410 3.53 3.61 3.47 1,000 0 0.0
26/07/2018
3.62
 40,300 3.54 3.62 3.47 7,500 0 0.1
25/07/2018
3.56
 4,100 3.58 3.58 3.56 0 0 0
24/07/2018
3.58
 9,480 3.58 3.58 3.53 0 0 0
23/07/2018
3.61
 27,790 3.62 3.69 3.58 0 0 0
20/07/2018
3.62
 25,720 3.60 3.62 3.58 0 0 0
19/07/2018
3.60
 4,830 3.66 3.66 3.60 10 0 0.0
18/07/2018
3.66
 7,280 3.61 3.75 3.61 2,000 0 0.0
17/07/2018
3.64
 14,130 3.53 3.64 3.53 0 0 0
16/07/2018
3.58
 1,780 3.58 3.58 3.57 0 0 0
13/07/2018
3.60
 6,230 3.58 3.61 3.52 0 0 0
12/07/2018
3.60
 4,790 3.60 3.60 3.53 2,980 0 0.0
11/07/2018
3.58
 8,840 3.60 3.60 3.50 3,400 4,280 0.0
10/07/2018
3.61
 14,480 3.60 3.66 3.53 1,440 0 0.0
09/07/2018
3.66
 15,790 3.57 3.66 3.53 1,980 0 0.0
06/07/2018
3.60
 16,970 3.56 3.60 3.53 1,250 0 0.0
05/07/2018
3.56
 23,790 3.60 3.60 3.47 1,980 1,000 0.0
04/07/2018
3.58
 23,320 3.58 3.58 3.53 1,980 100 0.0
03/07/2018
3.54
 43,440 3.72 3.72 3.54 6,380 2,900 0.0
02/07/2018
3.58
 135,840 3.75 3.75 3.54 77,580 240 1.0
29/06/2018
3.80
 46,270 3.66 3.80 3.62 2,070 0 0.0
28/06/2018
3.75
 20,600 3.66 3.75 3.53 1,950 230 0.0
27/06/2018
3.66
 7,300 3.66 3.66 3.61 0 30 0.0
26/06/2018
3.66
 11,520 3.58 3.66 3.56 0 40 0.0
25/06/2018
3.62
 3,700 3.58 3.75 3.58 0 770 0.0
22/06/2018
3.58
 2,790 3.50 3.64 3.50 0 20 0.0
21/06/2018
3.57
 4,960 3.66 3.66 3.57 0 0 0
20/06/2018
3.58
 7,700 3.53 3.66 3.53 0 0 0
19/06/2018
3.62
 49,240 3.75 3.75 3.43 4,000 16,740 -0.2
18/06/2018
3.62
 6,750 3.66 3.66 3.62 0 0 0
15/06/2018
3.69
 4,110 3.66 3.72 3.66 0 200 0.0
14/06/2018
3.81
 196,970 3.64 3.88 3.62 0 0 0
13/06/2018
3.65
 2,970 3.66 3.66 3.64 1,500 0 0.0
12/06/2018
3.60
 59,560 3.68 3.68 3.58 4,440 0 0.1
11/06/2018
3.68
 8,350 3.68 3.75 3.68 0 30 0.0
08/06/2018
3.71
 5,260 3.80 3.80 3.69 1,510 0 0.0
07/06/2018
3.71
 20,090 3.77 3.77 3.66 2,260 0 0.0
06/06/2018
3.79
 4,480 3.69 3.79 3.69 0 0 0
05/06/2018
3.85
 7,310 3.87 3.87 3.68 0 0 0

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