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)
13/09/2023
32.01
 1,608,900 32.40 33.22 31.66 9,500 80,300 -3.2
12/09/2023
32.40
 2,147,400 30.31 32.40 30.03 138,900 700 6.0
11/09/2023
30.31
 2,412,400 31.13 32.05 30.17 22,700 56,100 -1.5
08/09/2023
31.13
 1,878,500 30.95 31.13 30.17 255,600 1,400 11.0
07/09/2023
30.95
 2,547,300 29.08 30.95 29.43 372,300 24,200 14.9
06/09/2023
29.08
 2,574,400 27.20 29.08 27.13 348,900 1,500 14.1
05/09/2023
27.20
 1,945,100 26.70 27.27 26.70 38,200 1,500 1.4
31/08/2023
26.70
 3,100,900 25.11 26.84 25.60 85,000 36,300 1.8
30/08/2023
25.11
 2,885,800 23.48 25.11 23.41 44,100 1,000 1.4
29/08/2023
23.48
 1,771,000 23.09 23.73 23.09 23,600 41,000 -0.6
28/08/2023
23.09
 1,248,400 22.59 23.09 22.59 51,900 42,300 0.3
25/08/2023
22.59
 1,287,600 22.52 22.88 22.38 2,400 35,900 -1.1
24/08/2023
22.52
 1,338,600 21.78 22.52 21.74 11,900 32,800 -0.6
23/08/2023
21.78
 684,700 22.13 22.31 21.78 13,300 49,500 -1.1
22/08/2023
22.13
 2,459,600 21.53 22.17 20.40 30,700 181,100 -4.5
21/08/2023
21.53
 1,531,400 21.74 22.10 21.28 5,900 2,300 0.1
18/08/2023
21.74
 2,428,600 23.37 23.37 21.74 28,300 55,900 -0.9
17/08/2023
23.37
 2,548,500 22.95 23.90 23.20 119,400 0 4.0
16/08/2023
22.95
 837,200 23.20 23.20 22.81 10,900 600 0.3
15/08/2023
23.20
 877,900 23.23 23.52 23.02 14,000 0 0.5
14/08/2023
23.23
 1,351,400 22.67 23.52 22.67 42,300 100 1.4
11/08/2023
22.67
 1,222,200 22.45 22.67 21.96 500 1,700 -0.0
10/08/2023
22.45
 1,646,200 22.95 22.95 22.42 2,100 26,000 -0.8
09/08/2023
22.95
 1,326,400 23.34 23.37 22.95 500 11,000 -0.3
08/08/2023
23.34
 1,345,700 23.76 23.98 23.23 2,400 0 0.1
07/08/2023
23.76
 1,307,400 23.52 23.94 23.66 8,400 200 0.3
04/08/2023
23.52
 1,302,100 22.91 23.52 22.74 16,600 1,900 0.5
03/08/2023
22.91
 1,119,500 23.13 23.59 22.81 100 42,200 -1.4
02/08/2023
23.13
 917,800 23.09 23.23 22.84 4,200 6,700 -0.1
01/08/2023
23.09
 1,587,100 23.62 23.73 23.09 600 9,000 -0.3
31/07/2023
23.62
 1,413,100 23.48 23.87 23.16 500 2,000 -0.0
28/07/2023
23.48
 2,742,600 22.88 23.62 22.91 43,900 7,000 1.2
27/07/2023
22.88
 1,976,100 22.63 23.09 22.31 500 14,800 -0.5
26/07/2023
22.63
 953,500 22.67 22.81 22.52 6,800 0 0.2
25/07/2023
22.67
 1,435,000 22.77 23.02 22.56 63,100 13,800 1.6
24/07/2023
22.77
 1,517,100 22.84 23.23 22.70 3,100 18,000 -0.5
21/07/2023
22.84
 1,364,900 22.24 23.02 22.24 3,500 2,400 0.0
20/07/2023
22.24
 1,340,700 22.28 22.67 21.96 10,300 12,200 -0.1
19/07/2023
22.28
 1,419,000 22.24 22.67 22.20 11,700 0 0.4
18/07/2023
22.24
 1,407,100 22.77 22.77 22.24 800 25,700 -0.8
17/07/2023
22.77
 1,451,300 22.77 23.20 22.59 14,200 2,500 0.4
14/07/2023
22.77
 2,052,900 22.24 22.84 22.17 6,100 24,800 -0.6
13/07/2023
22.24
 1,906,700 21.96 22.42 21.96 100 2,500 -0.1
12/07/2023
21.96
 1,460,300 22.10 22.56 21.92 700 27,400 -0.8
11/07/2023
22.10
 1,505,100 22.20 22.45 21.92 96,600 3,500 2.9
10/07/2023
22.20
 1,912,000 21.53 22.59 21.71 0 0 0
07/07/2023
21.53
 848,700 21.32 21.60 20.93 9,600 22,800 -0.4
06/07/2023
21.32
 2,131,800 21.25 21.74 21.04 600 3,100 -0.1
05/07/2023
21.25
 1,177,400 21.60 21.96 21.25 0 8,800 -0.3
04/07/2023
21.60
 1,497,000 20.79 21.74 20.65 46,200 600 1.4
03/07/2023
20.79
 781,600 20.58 20.89 20.61 3,100 1,300 0.1
30/06/2023
20.58
 1,231,900 20.97 20.97 20.19 8,100 0 0.2
29/06/2023
20.97
 1,384,300 21.60 21.60 20.89 12,800 600 0.4
28/06/2023
21.60
 941,300 21.74 22.10 21.43 300 0 0.0
27/06/2023
21.74
 879,300 21.57 21.92 21.39 7,000 500 0.2
26/06/2023
21.57
 2,448,200 22.10 22.10 20.86 1,600 13,500 -0.4
23/06/2023
22.10
 1,795,600 22.13 22.28 21.67 0 29,700 -0.9
22/06/2023
22.13
 1,684,000 21.99 22.24 21.64 1,100 0 0.0
21/06/2023
21.99
 2,986,300 21.25 22.35 21.25 2,800 34,300 -1.0
20/06/2023
21.25
 1,622,500 20.65 21.25 20.75 39,900 500 1.2
19/06/2023
20.65
 1,140,800 20.68 20.89 20.40 400 400 0.0
16/06/2023
20.68
 3,040,200 20.61 21.57 20.54 35,700 6,700 0.9
15/06/2023
20.61
 939,000 20.50 20.68 20.36 600 0 0.0
14/06/2023
20.50
 2,392,700 20.50 21.04 20.50 2,300 2,200 0.0
13/06/2023
20.50
 1,479,600 20.04 20.75 20.19 4,000 0 0.1
12/06/2023
20.04
 1,240,100 20.43 20.43 19.83 2,200 30,000 -0.8
09/06/2023
20.43
 1,925,000 20.12 20.43 19.76 300 20,100 -0.6
08/06/2023
20.12
 2,064,600 20.97 21.04 20.12 900 5,500 -0.1
07/06/2023
20.97
 1,609,700 21.07 21.18 20.68 105,400 11,600 2.8
06/06/2023
21.07
 2,068,200 20.40 21.11 20.12 3,100 5,400 -0.1
05/06/2023
20.40
 2,896,600 21.14 21.35 20.40 2,500 11,400 -0.3
02/06/2023
21.14
 1,157,600 21.25 21.60 21.11 6,500 17,600 -0.3
01/06/2023
21.25
 1,862,700 20.68 21.57 20.54 176,800 400 5.3
31/05/2023
20.68
 1,561,000 20.82 21.04 20.26 4,000 600 0.1
30/05/2023
20.82
 1,429,400 20.68 21.46 20.33 0 1,200 -0.0
29/05/2023
20.68
 1,545,800 20.12 20.93 20.15 100 0 0.0
26/05/2023
20.12
 1,381,700 20.26 20.36 19.83 100 300 -0.0
25/05/2023
20.26
 1,660,100 20.82 20.82 20.04 20,700 3,700 0.5
24/05/2023
20.82
 3,469,000 19.58 21.04 19.65 13,000 700 0.4
23/05/2023
19.58
 1,824,400 19.37 20.08 19.41 200 48,100 -1.3
22/05/2023
19.37
 2,799,200 18.70 19.62 18.77 700 2,700 -0.1
19/05/2023
18.70
 1,234,500 18.80 19.05 18.45 700 100,000 -2.6
18/05/2023
18.80
 2,644,900 17.85 19.05 17.74 35,700 28,500 0.2
17/05/2023
17.85
 1,753,200 18.42 18.56 17.85 600 49,600 -1.3
16/05/2023
18.42
 1,013,500 18.31 18.59 18.17 1,200 0 0.0
15/05/2023
18.31
 1,898,000 18.77 19.23 18.31 1,100 190,400 -5.0
12/05/2023
18.77
 1,985,000 18.10 18.95 17.81 1,500 73,200 -1.8
11/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/05/2023
18.10
 1,907,300 17.42 18.27 17.85 1,800 30,800 -0.7
10/05/2023
17.42
 1,995,400 17.35 17.83 17.35 65,600 1,200 1.8
09/05/2023
17.35
 2,052,100 17.73 17.77 17.23 1,100 24,300 -0.6
08/05/2023
17.73
 2,338,400 17.64 18.05 17.61 92,500 8,200 2.4
05/05/2023
17.64
 968,500 18.02 18.08 17.64 700 32,500 -0.9
04/05/2023
18.02
 2,100,200 17.70 18.21 17.32 18,500 5,900 0.4
28/04/2023
17.70
 2,510,300 17.01 17.95 16.88 125,400 10,800 3.2
27/04/2023
17.01
 1,069,700 17.32 17.54 16.79 39,500 44,100 -0.1
26/04/2023
17.32
 1,282,200 16.66 17.54 16.63 196,200 703 5.4
25/04/2023
16.66
 4,533,800 17.61 17.70 16.56 31,700 2,000 0.8
24/04/2023
17.61
 2,052,000 18.40 18.40 17.54 2,300 3,300 -0.0
21/04/2023
18.40
 2,093,700 17.99 19.03 18.02 11,200 8,100 0.1
20/04/2023
17.99
 1,996,000 18.52 18.52 17.86 2,600 33,600 -0.9

Chính sách bảo mật | Điều khoản sử dụng |