CTCP Chứng khoán FPT (fts)

41.25
-0.65
(-1.55%)
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
(2024-10-23) 		-0.65 -1.55% 37,322,900 -475,239 -20.1
40.50
43.30
41.25
2 tháng
(2024-09-23) 		-3.25 -7.30% 87,015,300 39,161 2.8
40.50
46
41.25
3 tháng
(2024-08-26) 		-2.40 -5.50% 141,516,300 2,199,761 97.0
40.50
46
41.25
6 tháng
(2024-05-27) 		-4.10 -9.04% 295,327,700 603,716 21.6
34.65
48.10
41.25
12 tháng
(2023-11-28) 		11.54 38.83% 506,618,300 5,994,277 317.6
29.71
48.10
41.25
24 tháng
(2022-12-05) 		27.91 209.23% 972,357,000 13,576,795 594.9
10.91
48.10
41.25
36 tháng
(2021-12-08) 		10.70 35.04% 1,149,732,000 19,182,414 953.8
8.38
48.10
41.25
60 tháng
(2019-12-19) 		36.64 793.86% 1,402,534,590 18,460,064 930.8
3.88
48.10
41.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
34.32
 953,500 33.71 34.49 33.71 53,700 125,400 -3.5
31/01/2024
33.93
 4,229,600 32.51 34.35 32.44 869,400 22,800 40.3
30/01/2024
32.12
 915,200 32.01 32.16 31.66 19,200 128,300 -4.9
29/01/2024
32.01
 737,100 31.98 32.51 31.84 23,900 16,100 0.4
26/01/2024
31.87
 593,900 31.91 32.30 31.87 10,500 3,900 0.3
25/01/2024
31.87
 681,300 32.12 32.16 31.73 39,000 1,500 1.7
24/01/2024
32.12
 1,233,700 32.12 32.83 31.70 9,900 8,800 0.0
23/01/2024
32.12
 965,100 32.12 32.51 31.94 84,900 3,100 3.7
22/01/2024
32.12
 1,459,600 32.01 32.23 31.27 16,800 37,900 -0.9
19/01/2024
31.91
 1,402,600 32.58 33.15 31.70 8,600 18,400 -0.4
18/01/2024
32.30
 1,265,800 32.19 33.29 32.16 1,600 5,300 -0.2
17/01/2024
32.01
 2,738,000 31.06 33.29 31.06 149,300 5,600 6.6
16/01/2024
31.16
 840,200 30.24 31.16 30.17 6,000 3,200 0.1
15/01/2024
30.24
 1,189,300 31.13 31.41 30.24 2,700 16,300 -0.6
12/01/2024
31.13
 1,284,800 31.48 31.59 30.92 30,400 0 1.3
11/01/2024
31.52
 1,583,800 31.16 32.09 31.13 96,000 2,600 4.2
10/01/2024
31.06
 1,010,100 31.59 31.73 30.88 3,000 16,700 -0.6
09/01/2024
31.59
 1,919,000 31.16 32.01 30.99 7,000 5,000 0.1
08/01/2024
31.09
 945,500 30.70 31.38 30.70 30,800 2,700 1.2
05/01/2024
30.60
 729,700 30.67 30.95 30.53 2,200 12,600 -0.5
04/01/2024
30.60
 1,670,700 30.81 31.59 30.60 32,900 15,300 0.8
03/01/2024
30.81
 1,025,700 30.60 30.81 30.42 6,800 12,000 -0.2
02/01/2024
30.63
 1,294,700 31.84 31.84 30.63 14,500 900 0.6
29/12/2023
31.62
 811,700 31.70 31.73 31.38 255,100 0 11.4
28/12/2023
31.70
 1,141,200 31.66 31.70 31.31 213,800 3,700 9.4
27/12/2023
31.66
 1,302,300 31.59 32.05 31.41 175,300 146,300 1.3
26/12/2023
31.59
 1,659,600 31.31 31.66 31.09 300,100 382,300 -3.6
25/12/2023
31.31
 1,659,800 31.16 31.31 30.39 356,000 81,900 12.1
22/12/2023
31.16
 1,787,100 31.02 31.38 30.85 401,500 35,800 16.1
21/12/2023
31.02
 1,304,100 31.02 31.13 30.46 300,400 20,400 12.2
20/12/2023
31.02
 999,200 31.16 31.27 30.88 9,700 33,600 -1.0
19/12/2023
31.16
 1,871,600 30.39 31.16 30.24 23,600 9,100 0.6
18/12/2023
30.39
 1,185,500 30.10 30.39 29.68 300,600 12,400 12.3
15/12/2023
30.10
 1,054,400 29.75 30.42 29.61 158,600 5,500 6.5
14/12/2023
29.75
 1,017,500 29.75 30.14 29.64 30,200 2,900 1.2
13/12/2023
29.75
 1,038,000 30.10 30.42 29.46 3,100 34,800 -1.3
12/12/2023
30.10
 560,500 29.96 30.24 29.82 0 1,200 -0.1
11/12/2023
29.96
 1,309,800 29.89 30.24 29.08 17,800 107,400 -3.7
08/12/2023
29.89
 1,362,800 30.28 30.39 29.68 5,000 205,000 -8.5
07/12/2023
30.28
 3,834,300 31.45 31.48 29.25 26,000 62,600 -1.6
06/12/2023
31.45
 1,388,500 31.31 31.70 31.16 8,400 1,000 0.3
05/12/2023
31.31
 1,590,100 31.52 31.66 31.02 2,000 34,500 -1.4
04/12/2023
31.52
 2,768,100 30.39 32.23 30.60 38,800 3,000 1.6
01/12/2023
30.39
 1,316,500 29.96 30.74 29.85 23,500 52,200 -1.2
30/11/2023
29.96
 1,607,600 30.39 30.74 29.93 0 50,400 -2.2
29/11/2023
30.39
 1,750,800 29.71 30.63 29.89 7,600 50,300 -1.8
28/11/2023
29.71
 1,521,700 29.15 29.71 28.37 38,100 1,800 1.5
27/11/2023
29.15
 855,700 29.75 29.89 29.04 4,400 2,200 0.1
24/11/2023
29.75
 2,274,600 28.93 29.75 28.40 109,700 700 4.5
23/11/2023
28.93
 2,388,200 31.09 31.34 28.93 31,300 82,000 -2.3
22/11/2023
31.09
 2,304,500 30.31 31.13 30.17 5,000 700 0.2
21/11/2023
30.31
 1,956,400 30.03 30.70 29.96 200 46,300 -2.0
20/11/2023
30.03
 2,762,100 29.00 30.31 28.26 56,100 97,400 -1.7
17/11/2023
29.00
 3,089,900 30.10 30.21 28.86 10,100 11,200 -0.0
16/11/2023
30.10
 1,889,700 29.46 30.10 28.69 0 0 0
15/11/2023
29.46
 2,550,300 29.04 30.17 28.97 608,900 63,000 22.7
14/11/2023
29.04
 2,160,700 28.90 29.96 28.83 9,800 188,600 -7.4
13/11/2023
28.90
 1,861,200 28.37 28.90 27.80 5,600 48,200 -1.7
10/11/2023
28.37
 3,382,500 28.33 29.46 27.73 55,000 55,600 -0.0
09/11/2023
28.33
 2,475,700 27.73 29.22 27.98 16,100 116,600 -4.1
08/11/2023
27.73
 2,879,600 25.92 27.73 25.71 36,900 142,300 -4.1
07/11/2023
25.92
 1,775,800 25.89 26.42 25.25 317,600 84,400 8.5
06/11/2023
25.89
 1,259,900 25.50 26.21 25.39 48,200 101,000 -1.9
03/11/2023
25.50
 2,196,500 25.75 26.06 24.79 330,600 204,800 4.6
02/11/2023
25.75
 2,525,200 24.08 25.75 24.37 14,600 102,400 -3.1
01/11/2023
24.08
 2,713,200 22.95 24.12 22.31 268,800 7,600 8.6
31/10/2023
22.95
 2,821,900 24.65 25.11 22.95 226,500 1,000 7.6
30/10/2023
24.65
 1,196,400 26.28 26.63 24.65 32,900 6,600 1.0
27/10/2023
26.28
 2,339,600 26.10 26.91 24.79 67,000 247,000 -6.6
26/10/2023
26.10
 4,320,300 28.05 28.05 26.10 318,800 104,100 7.9
25/10/2023
28.05
 1,731,400 28.83 29.25 28.05 3,400 109,600 -4.3
24/10/2023
28.83
 1,599,100 28.33 29.04 27.80 20,500 33,200 -0.5
23/10/2023
28.33
 1,814,800 29.25 29.68 28.01 5,100 225,500 -9.0
20/10/2023
29.25
 3,552,400 27.34 29.25 25.85 650,500 22,400 25.1
19/10/2023
27.34
 2,572,700 29.39 29.54 27.34 42,100 88,700 -1.9
18/10/2023
29.39
 4,773,300 29.85 30.74 27.76 54,900 15,500 1.6
17/10/2023
29.85
 2,450,900 32.09 33.29 29.85 336,900 5,200 15.1
16/10/2023
32.09
 2,371,500 33.50 33.71 31.80 3,300 140,700 -6.4
13/10/2023
33.50
 2,693,100 32.79 33.57 31.66 33,700 30,700 0.2
12/10/2023
32.79
 2,642,300 32.72 34.07 32.65 9,900 107,800 -4.6
11/10/2023
32.72
 2,990,200 30.60 32.72 30.46 54,900 1,900 2.3
10/10/2023
30.60
 2,804,400 31.45 31.98 30.60 16,500 74,500 -2.6
09/10/2023
31.45
 2,294,500 30.78 31.55 30.24 16,800 109,900 -4.1
06/10/2023
30.78
 2,729,600 30.24 31.55 29.04 30,100 67,200 -1.5
05/10/2023
30.24
 2,657,100 31.13 32.01 30.24 4,900 132,600 -5.6
04/10/2023
31.13
 3,083,300 29.11 31.13 28.51 353,400 24,800 14.3
03/10/2023
29.11
 4,196,100 30.21 30.21 28.12 656,100 12,100 26.4
02/10/2023
30.21
 1,970,500 30.81 31.09 30.10 25,900 40,600 -0.6
29/09/2023
30.81
 2,557,700 30.46 31.38 29.93 523,700 100,700 18.3
28/09/2023
30.46
 4,231,900 28.47 30.46 28.26 841,100 109,700 30.8
27/09/2023
28.47
 3,305,800 26.63 28.47 26.70 479,800 36,400 17.6
26/09/2023
26.63
 3,207,200 26.49 28.33 26.06 281,700 37,900 9.4
25/09/2023
26.49
 2,795,200 28.47 28.69 26.49 625,600 3,200 23.7
22/09/2023
28.47
 4,496,100 30.60 30.60 28.47 61,400 22,500 1.6
21/09/2023
30.60
 2,478,100 32.23 32.30 30.60 201,000 96,600 4.6
20/09/2023
32.23
 1,556,900 31.38 32.30 31.38 336,400 2,500 15.1
19/09/2023
31.38
 1,409,400 31.41 31.73 30.70 29,200 26,000 0.1
18/09/2023
31.41
 1,204,400 31.02 31.73 30.56 0 0 0
15/09/2023
31.02
 1,829,400 30.78 32.01 30.39 129,600 16,900 4.9
14/09/2023
30.78
 1,868,200 32.01 32.19 30.46 40,500 35,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |