CTCP Chứng khoán FPT (fts)

18.60
0.35
(1.92%)
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
(2026-09-08) 		-4.15 -19.08% 14,122,600 277,448 3.1
17.60
21.75
18.60
2 tháng
(2026-08-10) 		-4.65 -20.90% 29,959,800 35,948 -2.4
17.60
23
18.60
3 tháng
(2026-07-10) 		-9.25 -34.45% 58,642,000 -261,752 -9.8
17.60
26.85
18.60
6 tháng
(2026-04-13) 		-7.19 -29.02% 124,775,400 -881,152 -27.4
17.60
28.35
18.60
12 tháng
(2025-10-13) 		-14.11 -44.49% 292,357,200 -1,074,052 -36.7
17.60
32.02
18.60
24 tháng
(2024-10-18) 		-17.38 -49.69% 1,126,441,200 -12,427,209 -663.8
17.60
41.38
18.60
36 tháng
(2023-10-24) 		-5.48 -23.73% 1,644,157,100 -5,182,183 -298.1
17.60
41.38
18.60
60 tháng
(2021-11-03) 		-10.20 -36.70% 2,254,720,900 7,445,754 325.9
6.71
41.38
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
18.60
 1,351,400 18.26 18.82 18.14 42,300 100 1.4
11/08/2023
18.14
 1,222,200 17.97 18.14 17.58 500 1,700 0.0
10/08/2023
17.97
 1,646,200 17.97 18.37 17.94 2,100 26,000 -0.8
09/08/2023
18.37
 1,326,400 18.71 18.71 18.37 500 11,000 -0.3
08/08/2023
18.68
 1,345,700 19.16 19.19 18.60 2,400 0 0.1
07/08/2023
19.02
 1,307,400 19.05 19.16 18.94 8,400 200 0.3
04/08/2023
18.82
 1,302,100 18.37 18.82 18.20 16,600 1,900 0.5
03/08/2023
18.34
 1,119,500 18.43 18.88 18.26 100 42,200 -1.4
02/08/2023
18.51
 917,800 18.37 18.60 18.28 4,200 6,700 -0.1
01/08/2023
18.48
 1,587,100 18.91 18.99 18.48 600 9,000 -0.3
31/07/2023
18.91
 1,413,100 18.79 19.11 18.54 500 2,000 0.0
28/07/2023
18.79
 2,742,600 18.40 18.91 18.34 43,900 7,000 1.2
27/07/2023
18.31
 1,976,100 18.11 18.48 17.86 500 14,800 -0.5
26/07/2023
18.11
 953,500 18.14 18.26 18.03 6,800 0 0.2
25/07/2023
18.14
 1,435,000 18.23 18.43 18.06 63,100 13,800 1.6
24/07/2023
18.23
 1,517,100 18.60 18.60 18.17 3,100 18,000 -0.5
21/07/2023
18.28
 1,364,900 17.97 18.43 17.80 3,500 2,400 0.0
20/07/2023
17.80
 1,340,700 17.80 18.14 17.58 10,300 12,200 -0.1
19/07/2023
17.80
 1,512,100 17.86 18.14 17.77 11,700 0 0.4
18/07/2023
17.80
 1,407,100 18.20 18.20 17.80 800 25,700 -0.8
17/07/2023
18.23
 1,451,300 18.28 18.57 18.09 14,200 2,500 0.4
14/07/2023
18.28
 2,203,500 17.92 18.28 17.75 6,100 24,800 -0.6
13/07/2023
17.80
 1,906,700 17.60 17.94 17.58 100 2,500 -0.1
12/07/2023
17.60
 1,502,000 17.77 18.06 17.55 700 27,400 -0.8
11/07/2023
17.69
 1,505,100 17.77 17.97 17.55 96,600 3,500 2.9
10/07/2023
17.77
 1,912,000 17.46 18.09 17.38 0 0 0
07/07/2023
17.24
 848,700 17.01 17.29 16.75 9,600 22,800 -0.4
06/07/2023
17.07
 2,131,800 17.15 17.41 16.84 600 3,100 -0.1
05/07/2023
17.15
 1,266,400 17.55 17.58 17.01 0 8,800 -0.3
04/07/2023
17.38
 1,629,700 16.64 17.41 16.53 46,200 600 1.4
03/07/2023
16.64
 781,600 16.56 16.73 16.50 3,100 1,300 0.1
30/06/2023
16.47
 1,231,900 16.16 16.70 16.16 8,100 0 0.2
29/06/2023
16.33
 1,800,300 17.26 17.29 16.33 12,800 600 0.4
28/06/2023
17.26
 956,800 17.32 17.69 17.15 300 0 0.0
27/06/2023
17.29
 936,600 17.55 17.55 17.12 7,000 500 0.2
26/06/2023
17.29
 2,545,300 17.58 17.60 16.70 1,600 13,500 -0.4
23/06/2023
17.72
 1,832,600 17.75 17.83 17.35 0 29,700 -0.9
22/06/2023
17.72
 1,684,000 17.69 17.80 17.32 1,100 0 0.0
21/06/2023
17.60
 2,986,300 17.21 17.89 17.01 2,800 34,300 -1.0
20/06/2023
17.01
 1,622,500 16.73 17.01 16.61 39,900 500 1.2
19/06/2023
16.53
 1,140,800 16.56 16.73 16.33 400 400 0.0
16/06/2023
16.56
 3,040,200 16.73 17.26 16.44 35,700 6,700 0.9
15/06/2023
16.50
 939,000 16.39 16.56 16.30 600 0 0.0
14/06/2023
16.41
 2,392,700 16.56 16.84 16.41 2,300 2,200 0.0
13/06/2023
16.41
 1,479,600 16.16 16.61 16.16 4,000 0 0.1
12/06/2023
16.05
 1,240,100 16.22 16.36 15.87 2,200 30,000 -0.8
09/06/2023
16.36
 1,925,000 16.30 16.36 15.82 300 20,100 -0.6
08/06/2023
16.10
 2,064,600 16.78 16.84 16.10 900 5,500 -0.1
07/06/2023
16.78
 1,609,700 16.92 16.95 16.56 105,400 11,600 2.8
06/06/2023
16.87
 2,068,200 16.30 16.90 16.10 3,100 5,400 -0.1
05/06/2023
16.33
 2,896,600 17.01 17.09 16.33 2,500 11,400 -0.3
02/06/2023
16.92
 1,157,600 17.29 17.29 16.90 6,500 17,600 -0.3
01/06/2023
17.01
 1,862,700 16.56 17.26 16.44 176,800 400 5.3
31/05/2023
16.56
 1,561,000 16.67 16.84 16.22 4,000 600 0.1
30/05/2023
16.67
 1,429,400 16.56 17.18 16.27 0 1,200 0.0
29/05/2023
16.56
 1,545,800 16.27 16.75 16.13 100 0 0.0
26/05/2023
16.10
 1,381,700 16.30 16.30 15.87 100 300 0.0
25/05/2023
16.22
 1,660,100 16.44 16.67 16.05 20,700 3,700 0.5
24/05/2023
16.67
 3,469,000 16.05 16.84 15.73 13,000 700 0.4
23/05/2023
15.76
 1,913,800 15.65 16.07 15.53 200 48,100 -1.3
22/05/2023
15.59
 2,916,800 15.17 15.70 15.02 700 2,700 -0.1
19/05/2023
15.02
 1,342,900 15.08 15.25 14.77 700 100,000 -2.6
18/05/2023
14.97
 2,750,000 14.40 15.25 14.20 35,700 28,500 0.2
17/05/2023
14.29
 1,753,200 14.74 14.85 14.29 600 49,600 -1.3
16/05/2023
14.74
 1,013,500 14.63 14.88 14.54 1,200 0 0.0
15/05/2023
14.66
 1,898,000 15.08 15.39 14.66 1,100 190,400 -5.0
12/05/2023
15.02
 1,985,000 14.49 15.17 14.26 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
14.49
 1,907,300 14.54 14.63 14.29 1,800 30,800 -0.7
10/05/2023
13.94
 1,995,400 13.89 14.27 13.89 65,600 1,200 1.8
09/05/2023
13.89
 2,052,100 14.17 14.22 13.79 1,100 24,300 -0.6
08/05/2023
14.17
 2,458,600 14.27 14.45 14.09 92,500 8,200 2.4
05/05/2023
14.12
 968,500 14.47 14.47 14.12 700 32,500 -0.9
04/05/2023
14.47
 2,159,000 14.07 14.57 13.87 18,500 5,900 0.4
28/04/2023
14.17
 2,610,900 13.71 14.37 13.51 125,400 10,800 3.2
27/04/2023
13.61
 1,069,700 13.97 14.04 13.44 39,500 44,100 -0.1
26/04/2023
13.87
 1,282,200 13.33 14.04 13.31 196,200 703 5.4
25/04/2023
13.33
 4,533,800 14.09 14.17 13.26 31,700 2,000 0.8
24/04/2023
14.09
 2,052,000 14.52 14.73 14.04 2,300 3,300 0.0
21/04/2023
14.73
 2,093,700 14.60 15.23 14.42 11,200 8,100 0.1
20/04/2023
14.57
 2,137,500 14.68 14.78 14.30 2,600 33,600 -0.9
19/04/2023
14.83
 2,898,000 14.88 15.18 14.50 290 183,600 -5.4
18/04/2023
14.60
 4,187,600 13.64 14.60 13.56 17,300 11,100 0.2
17/04/2023
13.66
 1,273,800 13.54 13.99 13.46 19,500 100 0.5
14/04/2023
13.54
 3,078,300 13.64 14.07 13.08 175,400 2,100 4.6
13/04/2023
13.36
 3,474,000 13.89 13.92 13.36 106,300 6,000 2.6
12/04/2023
13.89
 1,797,900 14.42 14.47 13.87 57,100 97,300 -1.1
11/04/2023
14.42
 2,386,100 13.97 14.42 13.54 41,200 6,600 1.0
10/04/2023
13.99
 2,196,500 14.17 14.63 13.66 7,000 44,500 -1.0
07/04/2023
13.89
 3,366,100 13.33 13.89 13.06 154,200 1,500 4.2
06/04/2023
13.01
 2,875,700 13.59 13.71 12.96 9,750 102,100 -2.4
05/04/2023
13.56
 2,570,000 13.41 13.66 13.26 8,000 60,000 -1.4
04/04/2023
13.56
 2,559,200 13.11 13.71 12.96 8,300 22,700 -0.4
03/04/2023
13.16
 2,210,200 13.23 13.61 12.93 3,900 121,900 -3.1
31/03/2023
12.93
 3,328,900 12.40 13.21 12.22 82,350 0 2.1
30/03/2023
12.37
 2,983,500 12.65 12.65 12.22 1,500 87,920 -2.1
29/03/2023
12.40
 2,743,200 11.64 12.40 11.64 85,400 0 2.1
28/03/2023
11.61
 2,960,500 11.84 12.04 11.59 25,000 40,580 -0.4
27/03/2023
11.72
 2,964,500 10.98 11.72 10.88 96,310 202,010 -2.4
24/03/2023
10.96
 2,777,100 11.34 11.36 10.96 200 419,500 -9.2
23/03/2023
11.13
 2,711,100 10.42 11.13 10.42 111,300 15,000 2.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc