CTCP Chứng khoán FPT (fts)

44.80
0.10
(0.22%)
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
(2024-08-21) 		1.55 3.58% 63,541,900 726,770 30.4
42.10
44.80
44.80
2 tháng
(2024-07-22) 		6.45 16.82% 131,517,200 659,330 24.7
34.65
44.80
44.80
3 tháng
(2024-06-24) 		3.20 7.69% 166,997,900 448,796 15.3
34.65
44.80
44.80
6 tháng
(2024-03-25) 		1.59 3.69% 297,510,900 -348,072 -20.6
34.65
48.10
44.80
12 tháng
(2023-09-26) 		18.17 68.22% 536,208,400 8,554,462 413.4
22.95
48.10
44.80
24 tháng
(2022-10-03) 		26.15 140.21% 934,204,000 8,023,522 489.3
8.38
48.10
44.80
36 tháng
(2021-10-06) 		16.22 56.78% 1,101,087,000 17,709,499 885.0
8.38
48.10
44.80
60 tháng
(2019-10-17) 		40.40 917.42% 1,317,976,890 17,354,709 877.6
3.88
48.10
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
23.08
 208,200 22.66 23.16 22.17 70,300 8,600 2.8
26/04/2022
22.66
 471,800 22.96 23.16 21.36 28,500 24,700 0.1
25/04/2022
22.96
 450,400 24.68 24.83 22.96 300 46,400 -2.3
22/04/2022
24.68
 403,800 25.47 26.11 23.92 700 3,800 -0.2
21/04/2022
25.47
 418,800 24.63 26.11 23.80 4,900 2,200 0.1
20/04/2022
24.63
 527,000 24.78 25.62 23.65 37,300 0 1.9
19/04/2022
24.78
 1,006,800 26.60 27.15 24.78 5,100 19,300 -0.7
18/04/2022
26.60
 897,700 28.58 28.58 26.60 700 8,400 -0.4
15/04/2022
28.58
 641,900 28.58 30.05 28.33 1,100 18,600 -1.0
14/04/2022
28.58
 390,100 28.92 29.31 28.23 16,700 3,100 0.8
13/04/2022
28.92
 748,000 28.18 29.46 27.10 18,700 200 1.0
12/04/2022
28.18
 740,400 30.25 30.79 28.18 35,000 15,500 1.2
08/04/2022
30.25
 749,000 29.91 31.29 29.56 12,400 300 0.7
07/04/2022
29.91
 1,161,200 30.84 31.53 29.91 2,300 4,300 -0.1
06/04/2022
30.84
 756,300 29.81 31.04 29.31 18,900 2,300 1.0
05/04/2022
29.81
 996,600 30.30 31.33 29.56 3,800 3,700 0.0
04/04/2022
30.30
 1,782,700 28.33 30.30 28.58 1,400 800 0.0
01/04/2022
28.33
 468,300 27.10 28.48 26.41 8,800 4,700 0.2
31/03/2022
27.10
 353,800 27.98 28.08 27.10 1,000 10,800 -0.5
30/03/2022
27.98
 469,300 28.97 29.17 27.84 7,800 2,000 0.3
29/03/2022
28.97
 1,749,800 28.23 29.66 28.23 755,500 14,400 44.2
28/03/2022
28.23
 1,442,100 26.51 28.23 26.56 752,700 9,100 41.6
25/03/2022
26.51
 374,300 25.77 26.51 25.37 123,500 5,100 6.3
24/03/2022
25.77
 180,400 25.96 26.11 25.57 4,400 5,900 -0.1
23/03/2022
25.96
 197,200 26.11 26.36 25.96 2,900 0 0.2
22/03/2022
26.11
 199,000 25.96 26.31 26.06 3,500 1,100 0.1
21/03/2022
25.96
 217,600 25.62 26.11 25.72 4,000 0 0.2
18/03/2022
25.62
 190,600 25.37 25.62 25.13 700 2,200 -0.1
17/03/2022
25.37
 128,500 24.98 25.57 25.18 4,600 0 0.2
16/03/2022
24.98
 189,800 24.88 25.23 24.93 6,400 0 0.3
15/03/2022
24.88
 260,600 24.56 25.08 24.22 24,800 0 1.3
14/03/2022
24.56
 670,600 25.87 25.87 24.36 1,700 16,600 -0.7
11/03/2022
25.87
 707,200 27.10 27.10 25.87 1,900 16,000 -0.7
10/03/2022
27.10
 404,400 27.64 28.53 27.05 100 100 0
09/03/2022
27.64
 531,800 27.69 27.84 26.56 0 7,000 -0.4
08/03/2022
27.69
 500,700 28.18 28.58 26.85 2,500 5,500 -0.2
07/03/2022
28.18
 343,400 28.43 28.53 27.64 200 5,100 -0.3
04/03/2022
28.43
 435,800 28.58 29.31 28.43 0 12,400 -0.7
03/03/2022
28.58
 664,100 27.54 28.58 27.10 100 5,800 -0.3
02/03/2022
27.54
 591,400 28.23 28.23 27.39 2,900 16,900 -0.8
01/03/2022
28.23
 326,200 28.13 28.82 27.64 8,200 0 0.5
28/02/2022
28.13
 463,300 28.62 29.02 28.08 1,300 22,000 -1.2
25/02/2022
28.62
 663,900 28.53 29.31 28.08 11,000 5,800 0.3
24/02/2022
28.53
 685,300 28.87 29.46 26.85 4,500 12,200 -0.4
23/02/2022
28.87
 486,800 27.74 29.17 27.89 3,400 2,400 0.1
22/02/2022
27.74
 464,200 28.28 28.33 26.70 11,200 8,300 0.1
21/02/2022
28.28
 824,000 26.65 28.28 26.70 19,100 1,200 1.0
18/02/2022
26.65
 412,600 26.06 26.80 25.67 9,800 200 0.5
17/02/2022
26.06
 226,200 26.36 26.41 26.01 600 2,200 -0.1
16/02/2022
26.36
 169,300 26.01 26.51 26.11 900 3,100 -0.1
15/02/2022
26.01
 176,700 26.36 26.56 25.62 200 3,800 -0.2
14/02/2022
26.36
 212,200 26.65 26.65 26.01 1,700 0 0.1
11/02/2022
26.65
 230,800 26.60 26.95 26.06 2,400 8,100 -0.3
10/02/2022
26.60
 296,900 27.10 27.39 26.36 2,400 10,500 -0.4
09/02/2022
27.10
 449,000 26.56 27.25 26.21 10,400 6,100 0.2
08/02/2022
26.56
 335,100 26.11 26.70 26.11 137,700 19,300 6.4
07/02/2022
26.11
 288,600 24.44 26.11 24.63 79,100 100 4.1
28/01/2022
24.44
 281,600 23.87 24.58 24.09 104,300 0 5.2
27/01/2022
23.87
 345,700 22.32 23.87 22.20 118,800 1,800 5.6
26/01/2022
22.32
 113,700 22.96 23.30 22.32 5,200 9,200 -0.1
25/01/2022
22.96
 230,000 22.79 22.96 22.17 17,200 200 0.8
24/01/2022
22.79
 348,600 24.49 24.49 22.79 1,600 5,800 -0.2
21/01/2022
24.49
 164,300 24.68 25.18 24.49 100 12,500 -0.6
20/01/2022
24.68
 197,000 22.79 25.52 24.54 3,500 12,500 -0.5
19/01/2022
22.79
 205,200 22.54 23.35 22.37 2,000 7,400 -0.2
18/01/2022
22.54
 391,700 24.73 24.73 22.54 31,100 1,500 1.4
17/01/2022
24.73
 292,300 26.01 26.31 24.58 200 25,900 -1.3
14/01/2022
26.01
 153,500 26.21 26.31 25.87 300 2,700 -0.1
13/01/2022
26.21
 226,300 26.11 26.90 25.91 0 16,900 -0.9
12/01/2022
26.11
 595,100 25.87 27.00 25.13 26,100 13,000 0.7
11/01/2022
25.87
 489,700 27.34 27.69 25.87 26,300 12,500 0.7
10/01/2022
27.34
 585,000 28.53 28.72 27.25 2,600 22,800 -1.1
07/01/2022
28.53
 500,400 29.17 29.17 28.38 3,200 3,000 0.0
06/01/2022
29.17
 432,800 29.81 29.81 29.07 800 500 0.0
05/01/2022
29.81
 535,300 30.00 30.15 29.56 3,000 4,800 -0.1
04/01/2022
30.00
 551,600 29.46 30.20 29.46 800 17,800 -1.0
31/12/2021
29.46
 334,700 29.71 30.55 29.12 400 25,200 -1.5
30/12/2021
29.71
 511,500 27.98 29.86 28.08 13,400 2,100 0.7
29/12/2021
27.98
 238,700 28.48 28.48 27.74 100 3,400 -0.2
28/12/2021
28.48
 477,000 28.43 28.48 27.64 200 9,600 -0.5
27/12/2021
28.43
 415,800 27.39 28.58 27.64 7,000 7,600 -0.0
24/12/2021
27.39
 418,000 26.75 27.84 26.60 15,500 11,100 0.2
23/12/2021
26.75
 1,280,800 28.58 28.58 26.65 34,800 9,400 1.4
22/12/2021
28.58
 1,460,700 30.55 30.99 28.58 6,900 38,100 -1.9
21/12/2021
30.55
 555,600 31.14 31.14 30.35 1,300 46,300 -2.8
20/12/2021
31.14
 717,500 30.79 31.53 30.55 700 13,200 -0.8
17/12/2021
30.79
 572,100 30.30 30.99 30.20 0 8,600 -0.5
16/12/2021
30.30
 434,600 30.64 31.04 30.30 100 23,600 -1.5
15/12/2021
30.64
 314,800 31.04 31.04 30.60 1,300 26,400 -1.6
14/12/2021
31.04
 491,300 31.24 31.73 30.79 0 13,300 -0.8
13/12/2021
31.24
 819,600 31.04 31.53 30.55 900 600 0.0
10/12/2021
31.04
 610,800 31.04 31.14 30.40 0 46,200 -2.9
09/12/2021
31.04
 725,000 30.55 31.04 30.10 0 24,800 -1.5
08/12/2021
30.55
 689,800 31.04 31.43 30.50 3,000 46,300 -2.7
07/12/2021
31.04
 877,100 30.25 31.48 30.05 18,500 11,500 0.4
06/12/2021
30.25
 1,144,000 31.93 32.37 29.95 23,100 4,800 1.2
03/12/2021
31.93
 1,802,600 34.24 34.49 31.93 12,900 38,800 -1.8
02/12/2021
34.24
 740,900 34.64 34.98 34.04 3,900 35,000 -2.2
01/12/2021
34.64
 1,133,800 35.52 35.67 34.24 3,500 45,200 -3.0
30/11/2021
35.52
 1,000,400 35.92 36.85 35.47 22,100 23,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |