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)
19/04/2023
18.52
 2,898,000 18.24 18.97 18.11 290 183,600 -5.4
18/04/2023
18.24
 4,187,600 17.07 18.24 16.94 17,300 11,100 0.2
17/04/2023
17.07
 1,273,800 16.91 17.48 16.82 19,500 100 0.5
14/04/2023
16.91
 3,078,300 16.69 17.58 16.34 175,400 2,100 4.6
13/04/2023
16.69
 3,474,000 17.35 17.39 16.69 106,300 6,000 2.6
12/04/2023
17.35
 1,797,900 18.02 18.08 17.32 57,100 97,300 -1.1
11/04/2023
18.02
 2,386,100 17.48 18.02 16.91 41,200 6,600 1.0
10/04/2023
17.48
 2,196,500 17.35 18.27 17.07 7,000 44,500 -1.0
07/04/2023
17.35
 3,350,700 16.25 17.35 16.31 154,200 1,500 4.2
06/04/2023
16.25
 2,875,700 16.94 17.13 16.18 9,750 102,100 -2.4
05/04/2023
16.94
 2,570,000 16.94 17.07 16.56 8,000 60,000 -1.4
04/04/2023
16.94
 2,559,200 16.44 17.13 16.18 8,300 22,700 -0.4
03/04/2023
16.44
 2,210,200 16.15 17.01 16.15 3,900 121,900 -3.1
31/03/2023
16.15
 3,328,900 15.55 16.50 15.27 82,350 0 2.1
30/03/2023
15.55
 2,854,000 15.49 15.81 15.27 1,500 87,920 -2.1
29/03/2023
15.49
 2,743,200 14.51 15.49 14.54 85,400 0 2.1
28/03/2023
14.51
 2,960,500 14.64 15.05 14.48 25,000 40,580 -0.4
27/03/2023
14.64
 2,964,500 13.69 14.64 13.59 96,310 202,010 -2.4
24/03/2023
13.69
 2,777,100 13.91 14.19 13.69 200 419,500 -9.2
23/03/2023
13.91
 2,711,100 13.28 13.91 13.02 111,300 15,000 2.0
22/03/2023
13.28
 2,511,400 13.15 13.66 13.15 41,100 26,000 0.3
21/03/2023
13.15
 1,634,700 12.58 13.15 12.39 34,100 90,000 0.1
20/03/2023
12.58
 2,107,500 12.96 13.37 12.58 6,100 410 0.1
17/03/2023
12.96
 1,567,000 13.15 13.37 12.83 6,700 99,400 -1.9
16/03/2023
13.15
 1,381,000 13.15 13.43 13.09 2,600 249,300 -5.1
15/03/2023
13.15
 2,249,400 12.30 13.15 12.71 100 7,000 -0.1
14/03/2023
12.30
 2,653,800 12.14 12.58 12.11 348,800 49,100 5.8
13/03/2023
12.14
 1,139,100 12.14 12.23 11.85 309,400 5,800 5.8
10/03/2023
12.14
 1,215,800 12.11 12.14 11.89 409,900 1,000 7.9
09/03/2023
12.11
 1,001,100 12.14 12.33 11.98 600 48,800 -0.9
08/03/2023
12.14
 900,000 11.89 12.14 11.60 13,700 1,000 0.2
07/03/2023
11.89
 708,200 11.63 11.95 11.73 36,400 10,700 0.5
06/03/2023
11.63
 663,400 11.54 12.11 11.63 1,710 7,800 -0.1
03/03/2023
11.54
 666,500 11.76 11.95 11.54 200 1,200 -0.0
02/03/2023
11.76
 380,900 11.92 11.98 11.70 210 6,320 -0.1
01/03/2023
11.92
 584,600 11.28 11.98 11.10 21,400 900 0.4
28/02/2023
11.28
 620,900 11.06 11.47 11.19 0 0 0.0
27/02/2023
11.06
 927,400 11.63 11.63 11.06 7,200 5,616 0.0
24/02/2023
11.63
 473,200 12.01 12.08 11.57 4,100 0 0.1
23/02/2023
12.01
 1,167,400 11.89 12.01 11.38 11,320 31,300 -0.4
22/02/2023
11.89
 1,901,400 12.58 12.58 11.89 7,700 17,300 -0.2
21/02/2023
12.58
 1,439,200 12.77 12.99 12.58 100 22,200 -0.4
20/02/2023
12.77
 1,458,400 11.95 12.77 11.95 47,410 5,000 0.9
17/02/2023
11.95
 622,900 12.08 12.14 11.82 1,400 10,000 -0.2
16/02/2023
12.08
 663,700 11.57 12.08 11.70 38,200 0 0.7
15/02/2023
11.57
 694,700 11.32 11.82 11.32 1,400 0 0.0
14/02/2023
11.32
 375,000 11.06 11.38 11.10 600 700 -0.0
13/02/2023
11.06
 1,311,300 11.63 11.66 10.91 2,400 24,500 -0.4
10/02/2023
11.63
 741,800 11.89 12.01 11.63 700 3,300 -0.0
09/02/2023
11.89
 506,200 12.08 12.30 11.89 500 0 0.0
08/02/2023
12.08
 901,400 11.82 12.30 11.63 26,500 32,200 -0.1
07/02/2023
11.82
 1,226,000 12.30 12.64 11.82 4,300 11,360 -0.1
06/02/2023
12.30
 1,001,600 12.45 12.49 12.04 1,010 37,800 -0.7
03/02/2023
12.45
 1,152,200 12.64 12.80 12.30 210 73,400 -1.4
02/02/2023
12.64
 1,473,900 12.96 13.09 12.49 16,300 30,100 -0.3
01/02/2023
12.96
 2,765,000 13.91 14.19 12.96 51,400 32,800 0.4
31/01/2023
13.91
 1,688,600 13.28 13.91 13.09 11,700 17,500 -0.1
30/01/2023
13.28
 1,264,700 13.31 13.69 13.02 7,580 11,500 -0.1
27/01/2023
13.31
 1,525,300 13.75 14.03 13.31 18,500 9,200 0.2
19/01/2023
13.75
 1,408,700 13.53 13.91 13.34 12,100 52,800 -0.9
18/01/2023
13.53
 1,464,000 13.28 13.56 13.12 22,500 110,500 -1.9
17/01/2023
13.28
 1,595,800 12.45 13.28 12.55 80,000 700 1.7
16/01/2023
12.45
 694,500 12.52 12.77 12.33 5,200 26,500 -0.4
13/01/2023
12.52
 983,900 12.17 12.61 12.20 21,800 2,000 0.4
12/01/2023
12.17
 795,000 11.98 12.39 12.04 11,010 0 0.2
11/01/2023
11.98
 1,264,000 12.01 12.55 11.98 28,410 267,700 -4.5
10/01/2023
12.01
 1,409,600 12.42 12.42 11.70 31,100 311,100 -5.3
09/01/2023
12.42
 544,400 12.64 12.93 12.42 200 19,900 -0.4
06/01/2023
12.64
 1,521,900 12.74 13.06 12.64 12,700 13,200 -0.0
05/01/2023
12.74
 1,154,600 12.74 12.96 12.39 49,600 26,900 0.5
04/01/2023
12.74
 1,173,100 12.77 12.96 12.64 3,500 41,500 -0.8
03/01/2023
12.77
 1,672,800 11.95 12.77 11.89 142,620 1,500 2.9
30/12/2022
11.95
 679,100 11.89 12.01 11.73 277,700 66,900 4.0
29/12/2022
11.89
 1,037,600 11.89 12.01 11.51 420,000 58,100 6.8
28/12/2022
11.89
 1,255,900 11.66 12.01 11.44 206,000 43,208 3.1
27/12/2022
11.66
 1,488,600 10.91 11.66 10.75 326,120 18,800 5.7
26/12/2022
10.91
 1,771,900 11.70 11.85 10.91 131,300 6,900 2.1
23/12/2022
11.70
 785,800 12.30 12.45 11.70 48,420 31,600 0.3
22/12/2022
12.30
 1,766,100 11.54 12.33 11.47 131,314 0 2.6
21/12/2022
11.54
 2,473,300 12.39 12.74 11.54 51,200 9,300 0.8
20/12/2022
12.39
 2,449,100 13.31 13.47 12.39 72,936 5,600 1.3
19/12/2022
13.31
 2,198,300 13.56 14.48 13.28 42,500 200 0.9
16/12/2022
13.56
 1,412,100 13.47 14.03 13.21 47,900 3,700 0.9
15/12/2022
13.47
 1,627,000 13.62 13.81 13.24 46,770 4,300 0.9
14/12/2022
13.62
 1,282,000 13.91 14.35 13.50 40,005 0 0.9
13/12/2022
13.91
 2,087,400 13.02 13.91 12.45 45,100 5,000 0.9
12/12/2022
13.02
 2,951,700 13.97 14.32 13.02 51,500 20,000 0.6
09/12/2022
13.97
 1,444,300 13.91 14.35 13.62 40,525 200 0.9
08/12/2022
13.91
 3,319,900 13.02 13.91 13.28 670 25,100 -0.5
07/12/2022
13.02
 2,138,600 12.64 13.24 12.23 20,725 47,900 -0.6
06/12/2022
12.64
 3,489,700 13.34 13.97 12.64 5,345 0 0.1
05/12/2022
13.34
 2,663,300 12.49 13.34 12.96 2,325 1,300 0.0
02/12/2022
12.49
 1,990,900 11.70 12.49 11.38 70,766 2,800 1.3
01/12/2022
11.70
 2,967,900 12.23 12.96 11.44 3,065 9,000 -0.1
30/11/2022
12.23
 1,579,000 12.01 12.45 11.63 1,140 67,400 -1.3
29/11/2022
12.01
 2,236,300 11.41 12.20 11.13 9,964 110,100 -1.9
28/11/2022
11.41
 1,771,900 10.68 11.41 11.06 320 19,400 -0.3
25/11/2022
10.68
 1,601,600 9.99 10.68 10.12 12,343 48,300 -0.6
24/11/2022
9.99
 1,786,800 9.64 9.99 9.20 48,472 465,068 -6.6
23/11/2022
9.64
 1,401,400 10.34 10.56 9.64 13,221 558,600 -8.3

Chính sách bảo mật | Điều khoản sử dụng |