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)
04/06/2018
3.88
 143,150 3.58 3.91 3.56 4,800 10 0.1
01/06/2018
3.66
 30,140 3.69 3.71 3.66 0 0 0
31/05/2018
3.73
 17,320 3.68 3.73 3.68 0 0 0
30/05/2018
3.68
 3,890 3.75 3.75 3.62 0 0 0
29/05/2018
3.66
 33,510 3.53 3.66 3.53 500 0 0.0
28/05/2018
3.50
 61,190 3.57 3.69 3.50 0 10 0.0
25/05/2018
3.69
 45,740 3.73 3.73 3.66 0 0 0
24/05/2018
3.72
 27,960 3.80 3.80 3.72 0 0 0
23/05/2018
3.80
 9,080 3.75 3.85 3.72 0 10 0.0
22/05/2018
3.77
 63,580 3.91 3.91 3.77 0 1,500 0.0
21/05/2018
3.91
 4,450 3.91 3.91 3.91 0 0 0
18/05/2018
3.91
 28,630 3.96 3.96 3.88 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/05/2018
3.96
 24,520 3.94 4.10 3.88 3,500 0 0.1
16/05/2018
3.84
 25,760 3.87 3.87 3.84 0 0 0
15/05/2018
3.85
 27,120 3.89 3.89 3.83 0 0 0
14/05/2018
3.79
 9,340 3.73 3.80 3.73 980 10 0.0
11/05/2018
3.71
 10,220 3.73 3.73 3.71 1,000 0 0.0
10/05/2018
3.71
 18,710 3.78 3.78 3.71 3,500 0 0.1
09/05/2018
3.71
 9,310 3.71 3.72 3.68 4,010 1,200 0.0
08/05/2018
3.71
 58,650 3.72 3.73 3.68 0 51,000 -0.8
07/05/2018
3.73
 22,750 3.78 3.78 3.71 1,000 0 0.0
04/05/2018
3.68
 20,460 3.69 3.69 3.63 0 1,200 0.0
03/05/2018
3.61
 74,440 3.63 3.71 3.59 0 31,560 -0.5
02/05/2018
3.61
 34,890 3.61 3.69 3.61 0 2,000 0.0
27/04/2018
3.71
 42,240 3.56 3.81 3.56 0 0 0
26/04/2018
3.61
 75,990 4.01 4.01 3.59 0 2,670 0.0
24/04/2018
3.75
 90,870 3.78 3.78 3.71 0 54,140 -0.9
23/04/2018
3.83
 130,610 3.84 3.87 3.71 0 1,200 0.0
20/04/2018
3.87
 24,190 3.92 3.95 3.85 0 1,200 0.0
19/04/2018
3.95
 98,900 4.01 4.01 3.85 2,000 1,200 0.0
18/04/2018
4.01
 58,590 4.02 4.04 3.96 0 1,200 0.0
17/04/2018
4.04
 48,300 3.92 4.06 3.92 1,800 7,200 -0.1
16/04/2018
3.99
 66,580 3.90 3.99 3.85 7,000 8,130 0.0
13/04/2018
3.90
 120,000 3.97 4.02 3.90 0 1,200 0.0
12/04/2018
3.97
 65,160 3.99 3.99 3.84 6,030 1,200 0.1
11/04/2018
3.99
 204,410 4.02 4.10 3.97 7,170 32,430 -0.4
10/04/2018
3.99
 131,310 4.09 4.11 3.97 1,000 13,480 -0.2
09/04/2018
4.06
 341,650 3.83 4.09 3.83 1,270 11,200 -0.2
06/04/2018
3.83
 97,860 3.75 3.83 3.71 1,500 0 0.0
05/04/2018
3.74
 50,800 3.73 3.75 3.68 1,000 1,000 0
04/04/2018
3.73
 53,460 3.71 3.73 3.71 0 0 0
03/04/2018
3.67
 80,750 3.71 3.71 3.66 0 1,200 0.0
02/04/2018
3.68
 52,160 3.68 3.71 3.68 3,000 0 0.0
30/03/2018
3.68
 40,910 3.63 3.68 3.62 0 1,200 0.0
29/03/2018
3.69
 12,490 3.75 3.75 3.63 0 1,200 0.0
28/03/2018
3.72
 110,780 3.65 3.72 3.59 790 1,200 0.0
27/03/2018
3.65
 123,620 3.83 3.83 3.63 0 1,200 0.0
26/03/2018
3.63
 67,730 3.61 3.66 3.61 4,800 1,200 0.1
23/03/2018
3.61
 145,450 3.59 3.68 3.59 17,000 3,440 0.2
22/03/2018
3.78
 41,720 3.80 3.83 3.71 1,000 2,100 0.0
21/03/2018
3.83
 24,560 3.85 3.86 3.81 0 2,200 0.0
20/03/2018
3.85
 46,400 3.83 3.86 3.79 1,000 16,170 -0.2
19/03/2018
3.83
 43,760 3.83 3.83 3.78 15,510 0 0.2
16/03/2018
3.83
 171,470 3.83 3.86 3.69 5,410 12,300 -0.1
15/03/2018
3.71
 52,840 3.72 3.73 3.69 0 2,800 0.0
14/03/2018
3.74
 35,720 3.68 3.74 3.68 0 600 0.0
13/03/2018
3.74
 53,900 3.74 3.74 3.63 0 5,060 -0.1
12/03/2018
3.74
 35,070 3.74 3.78 3.68 0 8,060 -0.1
09/03/2018
3.78
 77,790 3.69 3.83 3.69 0 2,000 0.0
08/03/2018
3.66
 151,100 3.62 3.66 3.61 0 200 0.0
07/03/2018
3.61
 291,000 3.51 3.62 3.51 0 21,500 -0.3
06/03/2018
3.54
 134,520 3.49 3.54 3.47 2,000 95,010 -1.4
05/03/2018
3.53
 184,670 3.49 3.54 3.49 0 2,000 0.0
02/03/2018
3.49
 70,370 3.49 3.49 3.44 0 0 0
01/03/2018
3.49
 13,160 3.54 3.54 3.49 0 0 0
28/02/2018
3.54
 163,570 3.44 3.54 3.43 37,800 0 0.5
27/02/2018
3.44
 34,610 3.48 3.49 3.44 0 0 0
26/02/2018
3.54
 28,270 3.47 3.56 3.47 0 0 0
23/02/2018
3.47
 33,800 3.44 3.47 3.40 1,420 2,450 0.0
22/02/2018
3.42
 13,020 3.47 3.47 3.42 0 0 0
21/02/2018
3.47
 20,980 3.56 3.56 3.40 1,000 0 0.0
13/02/2018
3.48
 20,250 3.31 3.51 3.25 0 440 0.0
12/02/2018
3.29
 26,020 3.40 3.42 3.26 6,300 560 0.1
09/02/2018
3.20
 62,000 3.30 3.32 3.18 4,000 0 0.1
08/02/2018
3.42
 6,860 3.35 3.42 3.28 3,000 0 0.0
07/02/2018
3.35
 48,040 3.35 3.48 3.35 1,540 0 0.0
06/02/2018
3.54
 166,170 3.54 3.54 3.08 0 0 0
05/02/2018
3.31
 207,550 3.40 3.42 3.31 9,500 0 0.1
02/02/2018
3.51
 37,840 3.55 3.55 3.46 0 0 0
01/02/2018
3.56
 41,560 3.49 3.57 3.40 10 0 0.0
31/01/2018
3.48
 43,640 3.57 3.59 3.48 3,000 3,000 0.0
30/01/2018
3.48
 120,750 3.54 3.56 3.48 11,060 0 0.2
29/01/2018
3.56
 88,040 3.66 3.66 3.54 0 0 0
26/01/2018
3.63
 53,210 3.65 3.65 3.59 0 10 0.0
25/01/2018
3.61
 77,410 3.63 3.63 3.54 0 0 0
22/01/2018
3.57
 34,420 3.61 3.61 3.54 0 0 0
19/01/2018
3.59
 45,230 3.59 3.68 3.59 5,000 0 0.1
18/01/2018
3.59
 70,810 3.59 3.66 3.49 0 0 0
17/01/2018
3.66
 404,050 3.37 3.66 3.36 0 200 0.0
16/01/2018
3.42
 163,970 3.37 3.42 3.30 0 0 0
15/01/2018
3.37
 51,270 3.35 3.42 3.32 0 0 0
12/01/2018
3.43
 43,370 3.42 3.47 3.37 900 0 0.0
11/01/2018
3.42
 67,240 3.59 3.59 3.37 1,400 350 0.0
10/01/2018
3.46
 488,910 3.30 3.46 3.30 1,600 51,970 -0.7
09/01/2018
3.24
 202,260 3.04 3.24 3.04 0 10,460 -0.1
08/01/2018
3.04
 34,160 2.96 3.04 2.92 2,050 5,000 0.0
05/01/2018
2.98
 61,400 3.02 3.06 2.98 5,000 0 0.1
04/01/2018
3.05
 90,470 3.01 3.11 2.99 0 0 0
03/01/2018
3.01
 132,100 2.92 3.02 2.91 18,500 0 0.2
02/01/2018
2.93
 55,830 2.96 2.96 2.93 3,100 0 0.0

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