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)
13/09/2021
30.20
 887,700 29.41 30.40 29.07 10,600 3,000 0.5
10/09/2021
29.41
 1,047,000 27.93 29.56 27.98 57,000 46,000 0.7
09/09/2021
27.93
 529,100 27.00 27.93 26.75 18,400 1,900 0.9
08/09/2021
27.00
 353,300 27.25 27.59 26.60 1,300 20,700 -1.1
07/09/2021
27.25
 877,900 27.39 28.13 26.80 5,800 126,600 -6.7
06/09/2021
27.39
 837,000 27.79 28.18 27.34 14,500 195,300 -10.1
01/09/2021
27.79
 700,800 27.34 27.89 26.65 34,100 3,600 1.7
31/08/2021
27.34
 861,500 27.79 27.84 26.60 16,000 13,700 0.1
30/08/2021
27.79
 967,700 26.60 27.84 26.31 35,900 4,900 1.7
27/08/2021
26.60
 678,400 26.56 26.60 25.42 5,700 14,900 -0.5
26/08/2021
26.56
 1,204,200 25.96 26.85 25.57 26,800 12,400 0.8
25/08/2021
25.96
 851,900 26.01 26.01 24.88 15,900 25,200 -0.5
24/08/2021
26.01
 1,141,700 27.64 28.03 25.72 30,400 35,200 -0.2
23/08/2021
27.64
 1,414,800 26.16 27.74 25.91 61,400 10,600 2.8
20/08/2021
26.16
 1,503,500 26.11 27.10 25.62 20,000 12,400 0.4
19/08/2021
26.11
 975,600 26.56 26.85 26.01 10,900 20,500 -0.5
18/08/2021
26.56
 928,600 26.60 27.10 26.01 18,300 22,800 -0.2
17/08/2021
26.60
 1,104,600 25.91 27.10 25.13 9,800 21,400 -0.6
16/08/2021
25.91
 1,046,100 24.24 25.91 24.93 3,100 24,900 -1.1
13/08/2021
24.24
 1,043,300 22.66 24.24 22.47 27,000 14,700 0.2
12/08/2021
22.66
 1,013,400 22.07 22.76 21.53 34,300 3,100 1.4
11/08/2021
22.07
 1,131,200 22.07 22.37 21.53 19,000 6,700 0.5
10/08/2021
22.07
 634,100 21.55 22.17 21.65 400 21,800 -1.0
09/08/2021
21.55
 1,137,100 20.20 21.55 20.05 14,300 4,600 0.4
06/08/2021
20.20
 1,179,600 19.81 20.64 19.31 10,200 1,300 0.4
05/08/2021
19.81
 748,500 19.71 19.93 19.07 20,600 1,800 0.7
04/08/2021
19.71
 739,700 19.53 20.37 19.53 900 26,100 -1.0
03/08/2021
19.53
 1,084,100 18.48 19.66 18.48 3,200 32,900 -1.2
02/08/2021
18.48
 1,145,800 17.34 18.48 17.24 106,400 5,400 3.7
30/07/2021
17.34
 476,000 16.85 17.44 16.95 2,400 7,400 -0.2
29/07/2021
16.85
 306,900 16.31 16.85 16.26 5,400 4,500 0.0
28/07/2021
16.31
 143,700 16.31 16.46 15.96 0 11,000 -0.4
27/07/2021
16.31
 375,800 15.96 16.65 15.52 11,000 4,100 0.2
26/07/2021
15.96
 209,300 16.26 16.28 15.47 1,400 5,500 -0.1
23/07/2021
16.26
 365,400 16.75 16.75 16.26 6,600 10,200 -0.1
22/07/2021
16.75
 289,600 16.55 16.90 16.26 7,200 3,900 0.1
21/07/2021
16.55
 437,800 16.26 17.00 16.31 400 32,600 -1.1
20/07/2021
16.26
 448,800 15.45 16.36 14.98 14,100 1,000 0.4
19/07/2021
15.45
 284,300 16.60 16.60 15.45 5,200 13,600 -0.3
16/07/2021
16.60
 269,700 16.55 16.85 16.41 8,900 26,000 -0.6
15/07/2021
16.55
 277,600 15.72 16.55 15.42 17,500 500 0.6
14/07/2021
15.72
 292,400 16.33 16.70 15.35 16,000 17,600 -0.1
13/07/2021
16.33
 385,600 16.28 17.00 15.52 13,200 3,100 0.3
12/07/2021
16.28
 437,800 17.49 17.49 16.28 17,600 1,700 0.5
09/07/2021
17.49
 458,200 18.72 18.72 17.42 6,100 10,000 -0.2
08/07/2021
18.72
 398,300 19.17 19.51 18.50 1,700 75,000 -2.8
07/07/2021
19.17
 398,300 19.21 19.24 17.93 28,900 8,100 0.8
06/07/2021
19.21
 500,800 20.20 20.59 19.21 3,200 26,700 -1.0
05/07/2021
20.20
 450,200 20.54 20.94 19.71 7,900 85,400 -2.9
02/07/2021
20.54
 918,000 19.41 20.74 19.66 6,300 8,300 -0.1
01/07/2021
19.41
 749,100 18.18 19.44 18.13 46,800 700 1.8
30/06/2021
18.18
 268,200 18.55 18.55 18.18 6,200 15,200 -0.3
29/06/2021
18.55
 335,300 18.55 18.97 18.25 400 35,100 -1.3
28/06/2021
18.55
 283,300 18.33 19.02 18.38 900 15,100 -0.5
25/06/2021
18.33
 519,300 17.15 18.33 16.70 8,200 4,800 0.1
24/06/2021
17.15
 369,000 17.64 17.88 17.00 5,200 10,000 -0.2
23/06/2021
17.64
 326,300 17.83 18.23 17.49 6,600 6,200 0.0
22/06/2021
17.83
 454,300 18.48 18.48 17.69 2,900 15,600 -0.5
21/06/2021
18.48
 650,900 18.97 18.97 17.83 2,300 20,600 -0.7
18/06/2021
18.97
 692,800 18.97 19.21 17.79 16,000 69,500 -2.0
17/06/2021
18.97
 631,100 18.08 18.97 17.24 1,100 18,200 -0.6
16/06/2021
18.08
 737,300 17.00 18.18 16.31 15,100 24,300 -0.3
15/06/2021
17.00
 1,145,100 15.89 17.00 15.77 40,000 17,700 0.8
14/06/2021
15.89
 1,208,900 14.85 15.89 14.58 1,200 1,300 -0.0
11/06/2021
14.85
 803,200 13.99 14.85 13.33 10,000 3,000 0.2
10/06/2021
13.99
 264,100 14.09 14.51 13.89 15,100 19,800 -0.1
09/06/2021
14.09
 1,062,600 13.43 14.34 12.51 19,900 2,500 0.5
08/06/2021
13.43
 603,400 14.44 14.44 13.43 2,200 1,800 0.0
07/06/2021
14.44
 575,500 15.27 15.27 14.21 20,100 22,500 -0.1
04/06/2021
15.27
 539,600 15.00 15.40 15.03 22,500 46,600 -0.7
03/06/2021
15.00
 714,200 14.04 15.00 14.39 20,300 28,900 -0.3
02/06/2021
14.04
 574,900 13.55 14.34 12.81 6,700 47,600 -1.1
01/06/2021
13.55
 394,300 13.72 14.19 13.55 6,100 49,200 -1.2
31/05/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/05/2021
13.72
 715,100 12.85 13.75 13.50 13,200 97,800 -2.3
28/05/2021
12.85
 500,900 12.24 12.94 12.19 16,600 3,000 0.4
27/05/2021
12.24
 653,100 11.84 12.63 11.84 25,800 16,100 0.3
26/05/2021
11.84
 673,500 11.40 11.84 11.34 50,100 1,200 1.3
25/05/2021
11.40
 980,300 10.92 11.40 10.65 80,900 3,000 2.0
24/05/2021
10.92
 889,800 11.42 11.45 10.92 4,100 6,000 -0.0
21/05/2021
11.42
 704,300 11.25 11.58 11.01 3,900 43,800 -1.0
20/05/2021
11.25
 1,587,300 10.61 11.25 10.57 6,400 16,700 -0.3
19/05/2021
10.61
 973,800 10.13 10.63 10.04 23,000 10,000 0.3
18/05/2021
10.13
 1,188,600 9.97 10.30 9.77 11,700 4,500 0.2
17/05/2021
9.97
 753,700 9.90 10.02 9.68 14,800 28,900 -0.3
14/05/2021
9.90
 1,042,300 9.73 10.04 9.68 9,900 57,200 -1.0
13/05/2021
9.73
 2,302,000 9.11 9.73 8.94 54,200 41,000 0.3
12/05/2021
9.11
 842,900 9.11 9.20 8.98 49,400 54,200 -0.1
11/05/2021
9.11
 1,538,700 8.76 9.33 8.89 76,000 74,200 0.1
10/05/2021
8.76
 2,386,100 8.19 8.76 8.14 86,600 100 1.7
07/05/2021
8.19
 1,223,000 8.14 8.32 7.95 7,900 3,000 0.1
06/05/2021
8.14
 990,900 8.14 8.19 8.01 600 9,500 -0.2
05/05/2021
8.14
 1,491,400 7.62 8.14 7.62 8,200 5,200 0.1
04/05/2021
7.62
 450,300 7.64 7.70 7.40 32,800 9,400 0.4
29/04/2021
7.64
 369,500 7.59 7.70 7.57 73,900 5,100 1.2
28/04/2021
7.59
 351,300 7.53 7.66 7.46 0 200 -0.0
27/04/2021
7.53
 311,400 7.66 7.68 7.51 5,200 20,500 -0.3
26/04/2021
7.66
 423,100 7.75 7.88 7.59 2,400 48,100 -0.8
23/04/2021
7.75
 586,900 7.70 7.81 7.62 6,200 17,100 -0.2
22/04/2021
7.70
 829,900 7.70 7.88 7.66 0 22,700 -0.4
20/04/2021
7.70
 655,400 7.79 7.99 7.62 2,300 6,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |