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)
09/08/2017
2.80
 63,640 2.82 2.85 2.75 5,500 0 0.1
08/08/2017
2.81
 46,300 2.87 2.92 2.77 6,020 0 0.1
07/08/2017
2.87
 97,580 2.77 2.87 2.71 0 0 0
04/08/2017
2.77
 52,910 2.81 2.81 2.77 2,000 0 0.0
03/08/2017
2.81
 98,530 2.81 2.81 2.77 7,000 0 0.1
02/08/2017
2.81
 16,930 2.81 2.81 2.80 1,000 0 0.0
01/08/2017
2.81
 61,290 2.82 2.82 2.80 18,000 0 0.2
31/07/2017
2.82
 77,530 2.80 2.83 2.80 1,000 0 0.0
28/07/2017
2.80
 34,750 2.81 2.82 2.80 1,000 1,000 0
27/07/2017
2.81
 48,540 2.82 2.82 2.80 1,000 0 0.0
26/07/2017
2.81
 42,740 2.81 2.82 2.80 2,000 1,000 0.0
25/07/2017
2.77
 57,310 2.81 2.81 2.77 10 0 0.0
24/07/2017
2.80
 55,980 2.80 2.81 2.77 25,000 0 0.3
21/07/2017
2.80
 23,400 2.83 2.83 2.79 0 0 0
20/07/2017
2.81
 58,910 2.80 2.83 2.80 10 0 0.0
19/07/2017
2.83
 55,860 2.85 2.85 2.80 24,460 0 0.3
18/07/2017
2.85
 29,060 2.85 2.85 2.80 1,000 0 0.0
17/07/2017
2.85
 86,430 2.85 2.87 2.82 8,000 0 0.1
14/07/2017
2.83
 18,650 2.87 2.87 2.82 1,000 0 0.0
13/07/2017
2.82
 36,320 2.85 2.85 2.81 2,000 0 0.0
12/07/2017
2.83
 59,020 2.89 2.89 2.82 360 0 0.0
11/07/2017
2.86
 125,690 2.85 2.86 2.80 0 0 0
10/07/2017
2.86
 38,970 2.85 2.86 2.81 0 0 0
07/07/2017
2.87
 147,410 2.93 2.93 2.75 6,000 0 0.1
06/07/2017
2.93
 125,330 2.94 2.94 2.87 4,000 0 0.0
05/07/2017
2.93
 102,320 2.94 2.95 2.91 5,000 0 0.1
04/07/2017
2.94
 102,950 2.92 2.94 2.92 1,000 0 0.0
03/07/2017
2.96
 145,910 2.98 2.98 2.92 5,000 55,000 -0.6
30/06/2017
2.94
 83,920 2.95 2.95 2.92 0 0 0
29/06/2017
2.98
 53,220 2.96 2.99 2.96 1,000 0 0.0
28/06/2017
2.98
 52,610 2.98 2.98 2.96 0 0 0
27/06/2017
2.96
 48,230 2.99 2.99 2.94 3,000 12,100 -0.1
26/06/2017
2.98
 190,260 2.99 3.00 2.96 8,120 0 0.1
23/06/2017
2.98
 200,670 2.99 2.99 2.79 1,000 0 0.0
22/06/2017
2.98
 147,920 2.96 2.99 2.96 1,000 10 0.0
21/06/2017
2.96
 115,600 2.96 2.98 2.96 1,000 0 0.0
20/06/2017
2.99
 350,340 3.00 3.00 2.96 1,000 75,000 -0.9
19/06/2017
2.99
 324,630 3.00 3.01 2.96 3,100 0 0.0
16/06/2017
3.00
 468,870 2.89 3.01 2.89 12,000 880 0.1
15/06/2017
2.87
 63,110 2.81 2.89 2.81 1,000 0 0.0
14/06/2017
2.81
 41,180 2.81 2.81 2.80 1,000 70 0.0
13/06/2017
2.79
 21,730 2.81 2.81 2.79 1,020 970 0.0
12/06/2017
2.80
 61,510 2.79 2.80 2.77 1,010 0 0.0
09/06/2017
2.82
 45,220 2.82 2.82 2.79 1,000 0 0.0
08/06/2017
2.83
 21,000 2.82 2.83 2.82 1,010 0 0.0
07/06/2017
2.82
 13,930 2.85 2.85 2.80 1,080 0 0.0
06/06/2017
2.80
 13,410 2.79 2.80 2.77 1,000 0 0.0
05/06/2017
2.79
 29,410 2.80 2.81 2.79 1,000 1,600 0.0
02/06/2017
2.80
 12,770 2.80 2.80 2.79 0 0 0
01/06/2017
2.82
 16,060 2.86 2.86 2.80 0 0 0
31/05/2017
2.82
 48,200 2.81 2.82 2.80 110 0 0.0
30/05/2017
2.81
 49,170 2.85 2.85 2.81 350 0 0.0
29/05/2017
2.87
 85,940 2.86 2.89 2.85 40 10,000 -0.1
26/05/2017
2.87
 27,830 2.87 2.87 2.86 0 0 0
25/05/2017
2.89
 18,000 2.92 2.92 2.86 60 0 0.0
24/05/2017
2.89
 115,500 2.83 2.92 2.83 10 10 0
23/05/2017
2.87
 17,610 2.87 2.87 2.85 10 0 0.0
22/05/2017
2.87
 77,960 2.87 2.91 2.85 900 35,000 -0.4
19/05/2017
2.86
 192,860 2.86 2.96 2.86 0 108,450 -1.3
18/05/2017
2.87
 20,310 2.85 2.88 2.85 0 0 0
17/05/2017
2.87
 9,800 2.85 2.88 2.85 1,300 0 0.0
16/05/2017
2.86
 30,920 2.87 2.88 2.86 1,060 0 0.0
15/05/2017
2.87
 17,730 2.87 2.88 2.85 220 0 0.0
12/05/2017
2.87
 35,160 2.86 2.89 2.86 0 0 0
11/05/2017
2.86
 29,650 2.89 2.92 2.86 0 0 0
10/05/2017
2.88
 40,740 2.89 2.92 2.86 1,000 0 0.0
09/05/2017
2.87
 5,870 2.92 2.92 2.85 840 0 0.0
08/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
08/05/2017
2.92
 13,720 2.94 2.95 2.92 1,250 0 0.0
05/05/2017
2.87
 44,750 2.85 2.93 2.84 0 0 0
04/05/2017
2.84
 18,130 2.84 2.85 2.83 450 0 0.0
03/05/2017
2.84
 13,070 2.84 2.85 2.84 0 0 0
28/04/2017
2.84
 17,450 2.85 2.85 2.83 7,090 0 0.1
27/04/2017
2.84
 31,330 2.83 2.84 2.83 400 0 0.0
26/04/2017
2.83
 18,490 2.81 2.83 2.76 600 0 0.0
25/04/2017
2.82
 16,280 2.81 2.83 2.81 400 0 0.0
24/04/2017
2.82
 11,990 2.84 2.84 2.82 0 0 0
21/04/2017
2.84
 60,630 2.83 2.84 2.83 400 0 0.0
20/04/2017
2.83
 22,040 2.83 2.83 2.81 20 0 0.0
19/04/2017
2.83
 10,560 2.83 2.83 2.81 0 0 0
18/04/2017
2.81
 18,940 2.76 2.84 2.76 0 0 0
17/04/2017
2.84
 30,910 2.86 2.86 2.83 0 0 0
14/04/2017
2.83
 19,030 2.80 2.83 2.79 0 0 0
13/04/2017
2.81
 111,250 2.81 2.84 2.81 1,000 0 0.0
12/04/2017
2.80
 59,000 2.84 2.84 2.80 1,000 0 0.0
11/04/2017
2.83
 46,290 2.83 2.84 2.81 4,270 0 0.1
10/04/2017
2.83
 66,370 2.84 2.84 2.83 0 0 0
07/04/2017
2.83
 56,300 2.74 2.85 2.74 0 0 0
05/04/2017
2.81
 62,740 2.81 2.84 2.81 0 0 0
04/04/2017
2.83
 44,140 2.84 2.84 2.83 0 0 0
03/04/2017
2.84
 44,450 2.84 2.88 2.84 11,000 0 0.2
31/03/2017
2.84
 44,880 2.84 2.85 2.82 0 0 0
30/03/2017
2.83
 68,850 2.85 2.87 2.83 0 0 0
29/03/2017
2.86
 32,040 2.82 2.86 2.81 0 0 0
28/03/2017
2.83
 91,410 2.85 2.85 2.82 0 0 0
27/03/2017
2.86
 288,540 2.75 2.87 2.75 0 0 0
24/03/2017
2.74
 98,620 2.70 2.78 2.70 0 0 0
23/03/2017
2.71
 32,440 2.70 2.72 2.69 0 0 0
22/03/2017
2.71
 18,990 2.71 2.72 2.71 0 0 0
21/03/2017
2.72
 21,290 2.72 2.74 2.72 0 0 0
20/03/2017
2.72
 55,080 2.78 2.78 2.72 0 0 0

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