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)
22/11/2022
10.34
 2,166,600 10.34 11.03 9.99 20,639 507,720 -8.0
21/11/2022
10.34
 1,567,100 10.21 10.84 10.30 260 543,700 -8.9
18/11/2022
10.21
 1,750,400 9.55 10.21 9.33 260,549 468,100 -3.4
17/11/2022
9.55
 806,800 8.95 9.55 9.29 381,200 450,400 -1.0
16/11/2022
8.95
 4,006,100 8.38 8.95 7.81 142,113 1,469,688 -18.8
15/11/2022
8.38
 1,928,100 8.98 8.98 8.38 57,318 854,900 -10.6
14/11/2022
8.98
 779,200 9.64 9.64 8.98 36,918 155,100 -1.7
11/11/2022
9.64
 2,002,900 10.34 10.43 9.64 1,904,003 2,006,100 -1.6
10/11/2022
10.34
 906,800 11.10 11.10 10.34 113,915 110,000 0.1
09/11/2022
11.10
 1,031,100 11.92 12.49 11.10 10,013 279,000 -4.7
08/11/2022
11.92
 1,329,800 12.80 12.80 11.92 35,033 350,574 -5.9
07/11/2022
12.80
 496,500 13.75 13.75 12.80 1,600 183,900 -3.7
04/11/2022
13.75
 854,400 14.76 14.76 13.75 0 30,700 -0.7
03/11/2022
14.76
 687,500 15.43 15.43 14.60 1,100 9,576 -0.2
02/11/2022
15.43
 349,600 15.33 15.74 15.17 1,200 500 0.0
01/11/2022
15.33
 591,500 15.36 15.93 15.33 0 106,800 -2.6
31/10/2022
15.36
 510,000 15.33 15.87 14.32 4,200 0 0.1
28/10/2022
15.33
 437,200 15.84 16.47 15.33 800 18,973 -0.4
27/10/2022
15.84
 863,500 14.83 15.84 14.38 9,400 0 0.2
26/10/2022
14.83
 525,000 15.93 16.31 14.83 1,100 0 0.0
25/10/2022
15.93
 1,250,400 16.34 17.35 15.20 29,500 2,200 0.7
24/10/2022
16.34
 408,400 17.54 17.54 16.34 17,600 0 0.5
21/10/2022
17.54
 631,500 18.84 18.84 17.54 10,600 0 0.3
20/10/2022
18.84
 225,600 19.03 19.19 18.59 10,000 15,600 -0.2
19/10/2022
19.03
 265,400 19.22 19.47 19.00 12,500 15,500 -0.1
18/10/2022
19.22
 561,800 19.41 20.04 19.22 15,300 21,200 -0.2
17/10/2022
19.41
 374,600 18.97 19.41 18.33 113,300 22,400 2.8
14/10/2022
18.97
 571,600 18.68 19.79 18.90 900 15,900 -0.5
13/10/2022
18.68
 530,500 18.27 18.97 18.02 302,000 3,300 8.8
12/10/2022
18.27
 469,300 17.16 18.37 17.39 149,700 900 4.3
11/10/2022
17.16
 591,900 18.43 18.59 17.16 302,200 11,200 7.9
10/10/2022
18.43
 722,500 17.23 18.43 17.01 66,800 7,400 1.7
07/10/2022
17.23
 801,500 18.52 18.52 17.23 172,000 7,900 4.5
06/10/2022
18.52
 508,700 19.72 19.98 18.40 105,400 16,500 2.6
05/10/2022
19.72
 551,000 18.65 19.95 19.03 14,100 3,300 0.3
04/10/2022
18.65
 615,100 18.65 19.25 18.59 117,200 11 3.5
03/10/2022
18.65
 460,900 20.04 20.04 18.65 79,100 24,600 1.6
30/09/2022
20.04
 1,404,900 18.78 20.04 18.40 732,800 14,300 22.8
29/09/2022
18.78
 437,600 19.47 20.04 18.78 119,700 9,318 3.3
28/09/2022
19.47
 572,000 19.47 20.10 19.28 12,700 7,400 0.2
27/09/2022
19.47
 311,600 19.41 20.23 19.35 5,300 800 0.1
26/09/2022
19.41
 949,800 20.86 20.86 19.41 500 200 0.0
23/09/2022
20.86
 285,300 21.18 21.31 20.74 1,000 4,700 -0.1
22/09/2022
21.18
 596,800 20.61 21.50 20.36 16,700 1,000 0.5
21/09/2022
20.61
 221,900 20.74 20.86 20.29 0 200 -0.0
20/09/2022
20.74
 714,000 20.26 21.02 19.85 4,700 0 0.2
19/09/2022
20.26
 958,500 21.78 21.81 20.26 0 12,800 -0.4
16/09/2022
21.78
 451,900 22.70 22.70 21.62 100 600 -0.0
15/09/2022
22.70
 422,300 23.04 23.33 22.57 0 13,401 0.3
14/09/2022
23.04
 860,100 22.25 23.14 21.59 12,800 5,000 -0.0
13/09/2022
22.25
 551,600 22.32 22.38 21.68 500 9,236 -0.0
12/09/2022
22.32
 360,400 22.19 22.57 22.19 7,750 18 0.1
09/09/2022
22.19
 793,700 21.84 22.19 20.99 3,600 0 0.1
08/09/2022
21.84
 940,000 23.08 23.52 21.84 15,700 1,500 0.5
07/09/2022
23.08
 1,028,000 24.18 24.47 22.76 100 100 0
06/09/2022
24.18
 592,700 24.62 24.94 24.18 200 1,300 -0.0
05/09/2022
24.62
 631,600 24.47 24.66 24.06 251,200 17,600 9.1
31/08/2022
24.47
 608,900 24.66 24.85 24.15 0 0 11.7
30/08/2022
24.66
 740,800 24.34 24.91 24.21 301,200 500 11.7
29/08/2022
24.34
 1,214,000 24.31 24.34 22.76 9,500 1,700 0.3
26/08/2022
24.31
 1,182,900 25.16 25.29 23.90 7,800 25,400 -0.7
25/08/2022
25.16
 713,200 24.75 25.23 24.66 300,100 0 11.9
24/08/2022
24.75
 861,600 24.34 24.81 24.34 300,900 3,500 11.6
23/08/2022
24.34
 923,700 23.77 24.34 23.33 26,300 0 1.0
22/08/2022
23.77
 1,041,200 24.02 24.18 23.42 300,000 3,000 11.2
19/08/2022
24.02
 934,400 23.83 24.34 23.39 300,500 0 11.4
18/08/2022
23.83
 1,366,700 23.39 24.18 22.95 3,500 0 0.1
17/08/2022
23.39
 1,895,800 22.70 23.68 22.73 303,400 200 11.2
16/08/2022
22.70
 930,100 22.47 22.79 22.06 300,000 0 10.8
15/08/2022
22.47
 974,500 22.41 22.66 22.32 300,000 0 10.7
12/08/2022
22.41
 850,400 21.97 22.63 21.78 1,700 500 0.0
11/08/2022
21.97
 1,984,900 22.29 23.04 21.08 303,700 0 10.6
10/08/2022
22.29
 875,100 22.32 22.73 21.97 304,600 0 10.7
09/08/2022
22.32
 1,462,200 22.38 23.04 21.94 304,900 0 10.8
08/08/2022
22.38
 1,056,000 22.76 22.85 21.94 211,000 0 7.5
05/08/2022
22.76
 1,597,700 21.94 22.79 21.65 302,000 0 10.9
04/08/2022
21.94
 1,199,700 21.91 22.29 21.56 303,000 600 10.5
03/08/2022
21.91
 1,391,300 21.81 22.13 21.18 306,600 3,500 10.5
02/08/2022
21.81
 1,599,400 21.46 21.91 20.96 205,700 1,000 7.1
01/08/2022
21.46
 1,633,500 20.07 21.46 19.91 400 45,400 -1.5
29/07/2022
20.07
 1,036,300 19.79 20.64 19.79 700 0 0.0
28/07/2022
19.79
 1,524,500 19.28 20.58 19.72 600 0 0.0
27/07/2022
19.28
 677,800 18.90 19.60 18.37 0 14,300 -0.4
26/07/2022
18.90
 490,700 19.03 19.60 18.68 900 9,000 -0.2
25/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
25/07/2022
19.03
 940,800 18.82 19.60 18.33 4,300 103,400 -3.0
22/07/2022
18.82
 1,011,400 19.36 19.66 18.82 0 6,800 0.2
21/07/2022
19.36
 1,005,100 20.03 20.64 19.24 8,200 26,600 -0.7
20/07/2022
20.03
 2,808,400 18.72 20.03 18.82 63,200 5,300 2.4
19/07/2022
18.72
 676,200 18.75 19.04 18.13 34,600 4,100 1.2
18/07/2022
18.75
 659,100 18.72 19.26 18.62 28,200 500 1.1
15/07/2022
18.72
 723,700 19.24 19.53 18.57 2,600 2,400 0.0
14/07/2022
19.24
 1,253,900 17.98 19.24 17.59 102,000 900 3.9
13/07/2022
17.98
 548,400 17.83 18.18 17.59 83,000 0 3.0
12/07/2022
17.83
 444,900 16.97 17.83 16.60 207,200 5,100 7.3
11/07/2022
16.97
 1,049,600 18.23 18.23 16.97 300 7,400 -0.2
08/07/2022
18.23
 605,900 18.23 18.92 18.08 100 1,600 -0.2
07/07/2022
18.23
 595,500 17.49 18.48 16.55 135,600 0 5.0
06/07/2022
17.49
 467,100 18.72 18.97 17.49 6,200 10,000 -0.1
05/07/2022
18.72
 665,900 18.62 19.56 18.23 100 800 -0.0
04/07/2022
18.62
 1,036,100 19.07 20.20 18.57 0 17,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |