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)
28/12/2017
2.89
 42,450 2.87 2.89 2.82 9,260 0 0.1
27/12/2017
2.87
 32,690 2.87 2.87 2.86 4,600 0 0.1
26/12/2017
2.88
 25,530 2.88 2.91 2.87 0 0 0
25/12/2017
2.89
 14,880 2.82 2.94 2.82 560 0 0.0
22/12/2017
2.89
 34,210 2.88 2.92 2.88 0 0 0
21/12/2017
2.89
 60,620 2.92 2.93 2.89 46,970 0 0.6
20/12/2017
2.89
 39,640 2.87 2.89 2.85 10,000 0 0.1
19/12/2017
2.87
 88,420 2.92 2.92 2.86 2,730 0 0.0
18/12/2017
2.93
 61,500 2.91 2.94 2.91 4,920 0 0.1
15/12/2017
2.91
 120,460 2.85 2.98 2.82 11,440 10,000 0.0
14/12/2017
2.85
 312,110 2.73 2.91 2.73 106,700 21,570 1.0
13/12/2017
2.73
 134,370 2.74 2.74 2.68 0 0 0
12/12/2017
2.73
 154,840 2.73 2.75 2.65 10,000 0 0.1
11/12/2017
2.73
 99,630 2.73 2.74 2.70 0 0 0
08/12/2017
2.75
 44,160 2.80 2.80 2.75 0 0 0
07/12/2017
2.76
 172,300 2.76 2.77 2.75 2,600 0 0.0
06/12/2017
2.77
 31,560 2.77 2.79 2.75 0 1,600 0.0
05/12/2017
2.77
 49,840 2.79 2.82 2.75 20 0 0.0
04/12/2017
2.79
 244,540 2.73 2.82 2.73 7,270 0 0.1
01/12/2017
2.73
 39,270 2.73 2.75 2.71 0 0 0
30/11/2017
2.71
 29,760 2.71 2.75 2.71 0 0 0
29/11/2017
2.71
 51,110 2.68 2.79 2.68 0 0 0
28/11/2017
2.68
 33,790 2.70 2.70 2.68 0 0 0
27/11/2017
2.68
 61,750 2.71 2.71 2.68 0 0 0
24/11/2017
2.68
 83,480 2.68 2.70 2.68 0 0 0
23/11/2017
2.68
 30,120 2.69 2.69 2.67 6,500 0 0.1
22/11/2017
2.69
 59,090 2.69 2.70 2.67 10,000 0 0.1
21/11/2017
2.69
 60,610 2.68 2.70 2.67 0 0 0
20/11/2017
2.68
 49,590 2.68 2.70 2.67 0 0 0
17/11/2017
2.68
 40,550 2.68 2.68 2.65 0 0 0
16/11/2017
2.69
 5,600 2.68 2.69 2.68 0 0 0
15/11/2017
2.70
 48,860 2.70 2.73 2.65 0 0 0
14/11/2017
2.70
 63,640 2.70 2.70 2.63 0 0 0
13/11/2017
2.70
 2,570 2.61 2.75 2.61 0 0 0
10/11/2017
2.69
 19,100 2.65 2.70 2.61 0 0 0
09/11/2017
2.68
 34,790 2.68 2.70 2.64 2,020 0 0.0
08/11/2017
2.68
 11,270 2.68 2.68 2.68 0 0 0
07/11/2017
2.68
 20,600 2.68 2.68 2.67 200 0 0.0
06/11/2017
2.68
 20,530 2.68 2.68 2.63 0 0 0
03/11/2017
2.68
 15,150 2.67 2.68 2.63 50 0 0.0
02/11/2017
2.65
 71,650 2.68 2.70 2.64 0 0 0
01/11/2017
2.68
 55,390 2.73 2.77 2.68 0 0 0
31/10/2017
2.73
 13,550 2.70 2.73 2.70 0 0 0
30/10/2017
2.75
 15,020 2.75 2.75 2.73 0 0 0
27/10/2017
2.75
 1,050 2.76 2.77 2.75 0 0 0
26/10/2017
2.74
 25,120 2.75 2.75 2.74 0 0 0
25/10/2017
2.75
 12,570 2.75 2.75 2.75 0 0 0
24/10/2017
2.75
 70,090 2.75 2.81 2.75 0 0 0
23/10/2017
2.75
 20,220 2.75 2.80 2.75 1,040 0 0.0
20/10/2017
2.85
 2,110 2.87 2.87 2.76 700 0 0.0
19/10/2017
2.87
 96,970 2.83 2.87 2.82 0 0 0
18/10/2017
2.81
 34,660 2.75 2.82 2.75 0 0 0
17/10/2017
2.75
 7,550 2.82 2.82 2.75 0 0 0
16/10/2017
2.80
 8,130 2.79 2.80 2.77 0 0 0
13/10/2017
2.80
 26,380 2.92 2.96 2.80 0 0 0
12/10/2017
2.77
 10,250 2.77 2.79 2.77 700 0 0.0
11/10/2017
2.77
 2,640 2.80 2.80 2.77 1,000 0 0.0
10/10/2017
2.80
 18,050 2.77 2.82 2.77 0 0 0
09/10/2017
2.80
 18,000 2.77 2.80 2.77 0 0 0
06/10/2017
2.75
 12,640 2.74 2.75 2.74 0 0 0
05/10/2017
2.74
 7,860 2.77 2.77 2.74 0 0 0
04/10/2017
2.75
 1,900 2.75 2.79 2.75 0 0 0
03/10/2017
2.75
 2,470 2.77 2.77 2.75 0 0 0
02/10/2017
2.80
 14,970 2.73 2.80 2.73 2,000 0 0.0
29/09/2017
2.76
 25,250 2.76 2.77 2.76 0 0 0
28/09/2017
2.75
 12,960 2.81 2.82 2.73 0 0 0
27/09/2017
2.82
 6,630 2.82 2.82 2.71 0 0 0
26/09/2017
2.81
 7,750 2.73 2.81 2.71 0 150 0.0
25/09/2017
2.76
 29,820 2.79 2.79 2.76 0 0 0
22/09/2017
2.85
 57,420 2.73 2.87 2.73 0 50 0.0
21/09/2017
2.70
 15,790 2.68 2.71 2.68 0 0 0
20/09/2017
2.68
 17,770 2.68 2.70 2.68 150 0 0.0
19/09/2017
2.70
 18,390 2.68 2.70 2.67 0 0 0
18/09/2017
2.70
 20,500 2.69 2.70 2.63 0 0 0
15/09/2017
2.70
 31,070 2.68 2.70 2.67 0 0 0
14/09/2017
2.70
 8,940 2.68 2.70 2.68 0 0 0
13/09/2017
2.71
 4,760 2.68 2.71 2.68 0 0 0
12/09/2017
2.68
 13,520 2.68 2.69 2.67 0 210 0.0
11/09/2017
2.68
 27,290 2.67 2.71 2.67 0 0 0
08/09/2017
2.70
 32,410 2.73 2.73 2.70 0 0 0
07/09/2017
2.73
 17,910 2.73 2.73 2.70 0 0 0
06/09/2017
2.73
 2,840 2.71 2.74 2.71 0 0 0
05/09/2017
2.71
 24,720 2.73 2.75 2.71 0 0 0
01/09/2017
2.75
 1,280 2.73 2.75 2.73 0 0 0
31/08/2017
2.71
 32,140 2.70 2.74 2.70 0 0 0
30/08/2017
2.75
 5,200 2.75 2.75 2.75 0 0 0
29/08/2017
2.75
 62,650 2.69 2.75 2.69 0 0 0
28/08/2017
2.73
 23,450 2.75 2.75 2.70 0 0 0
25/08/2017
2.75
 2,440 2.73 2.75 2.73 0 0 0
24/08/2017
2.75
 42,600 2.75 2.76 2.73 100 0 0.0
23/08/2017
2.73
 2,050 2.73 2.73 2.73 0 0 0
22/08/2017
2.74
 22,580 2.67 2.76 2.67 0 0 0
21/08/2017
2.75
 9,950 2.75 2.76 2.75 0 0 0
18/08/2017
2.77
 7,250 2.74 2.77 2.74 800 0 0.0
17/08/2017
2.75
 28,780 2.75 2.76 2.75 0 2,000 0.0
16/08/2017
2.75
 29,960 2.75 2.77 2.74 0 0 0
15/08/2017
2.77
 8,180 2.77 2.77 2.75 0 0 0
14/08/2017
2.77
 19,880 2.80 2.80 2.75 0 0 0
11/08/2017
2.77
 19,820 2.77 2.80 2.75 50 0 0.0
10/08/2017
2.77
 14,800 2.80 2.80 2.75 0 0 0

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