CTCP Chứng khoán FPT (fts)

42.60
-0.35
(-0.81%)
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
(2024-11-20) 		1.25 3.02% 42,324,800 -624,440 -26.7
40.95
44
42.60
2 tháng
(2024-10-21) 		0.10 0.24% 79,594,800 -791,279 -34.2
40.50
44
42.60
3 tháng
(2024-09-23) 		-1.90 -4.27% 123,808,800 -328,879 -13.3
40.50
46
42.60
6 tháng
(2024-06-24) 		1 2.40% 290,806,700 1,434,561 60.5
34.65
46
42.60
12 tháng
(2023-12-26) 		11.01 34.85% 512,483,900 4,681,137 259.9
30.24
48.10
42.60
24 tháng
(2023-01-03) 		29.83 233.58% 970,828,800 11,548,508 547.1
11.06
48.10
42.60
36 tháng
(2022-01-05) 		12.79 42.92% 1,174,905,600 19,101,574 955.6
8.38
48.10
42.60
60 tháng
(2020-01-16) 		38.37 907.03% 1,439,024,500 18,205,694 916.0
3.88
48.10
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2024
42.60
 1,042,500 43.20 43.20 42.60 6,900 319,113 -1.2
19/12/2024
42.95
 2,180,000 42.60 43.10 42.50 48,500 100,600 -2.2
18/12/2024
43.50
 1,302,200 43 43.50 42.60 6,000 72,000 -2.8
17/12/2024
42.85
 1,504,400 43.75 43.80 42.85 51,000 381,201 -14.3
16/12/2024
43.55
 984,200 43.40 43.75 43 16,200 80,900 -2.8
13/12/2024
43.40
 1,512,200 43.50 43.90 43.30 42,400 28,600 0.6
12/12/2024
43.50
 1,760,800 43.95 44.30 43.50 7,700 108,700 -4.4
11/12/2024
43.90
 2,248,600 44.10 44.45 43.65 8,900 354,732 -15.2
10/12/2024
44
 1,568,900 43.85 44.15 43.50 138,400 16,100 5.4
09/12/2024
44
 2,126,000 43.75 44.10 43.55 86,300 13,300 3.2
06/12/2024
43.70
 2,281,200 44.20 44.20 43.35 43,700 52,600 -0.4
05/12/2024
43.80
 5,862,500 40.95 43.80 40.05 555,900 19,720 23.0
04/12/2024
40.95
 2,305,800 41.75 42 40.60 3,806 174,300 -7.1
03/12/2024
41.80
 1,698,500 41.85 42.50 41.65 51,900 86,400 -1.4
02/12/2024
41.85
 866,200 42.45 42.45 41.80 6,320 79,700 -3.1
29/11/2024
42
 1,500,700 41.70 42.20 41.55 159,100 24,800 5.6
28/11/2024
41.70
 1,501,600 42.20 42.35 41.70 75,400 20,100 2.3
27/11/2024
41.80
 1,160,200 41.80 42.35 41.70 15,300 15,300 -0.0
26/11/2024
42.15
 1,951,000 41.60 42.70 41.60 101,200 44,600 2.4
25/11/2024
41.60
 1,436,000 41.30 41.85 40.75 23,200 107,500 -3.5
22/11/2024
41.25
 1,291,400 41.70 41.80 41.15 900 166,100 -6.9
21/11/2024
41.90
 965,100 41.50 42 41.25 21,000 108,000 -3.6
20/11/2024
41.35
 3,274,800 40.45 42.40 39.15 139,000 143,200 -0.1
19/11/2024
40.50
 1,089,100 41.35 41.65 40.50 800 90,208 -3.7
18/11/2024
41.35
 2,572,100 40.30 42.35 40.30 251,800 96,813 6.5
15/11/2024
40.50
 2,856,800 41 41.45 40 91,800 34,918 2.3
14/11/2024
41.50
 2,434,500 42.40 43.45 41.50 74,400 72,300 0.0
13/11/2024
42.75
 1,757,000 42.50 42.90 41.95 18,200 67,500 -2.1
12/11/2024
42.95
 1,996,300 43.45 44.20 42.90 21,600 45,500 -1.1
11/11/2024
43.30
 1,869,700 42.90 43.30 42.20 81,500 37,000 1.9
08/11/2024
42.90
 1,799,100 42.75 43.50 42.45 22,600 48,900 -1.1
07/11/2024
42.75
 1,137,800 43.45 43.50 42.70 0 103,600 -4.5
06/11/2024
43.10
 1,792,800 42.95 43.15 42.55 0 0 0
05/11/2024
42.55
 723,000 42.80 43 42.30 9,800 47,200 -1.6
04/11/2024
42.90
 2,469,100 41.25 43.20 40.70 180,300 34,000 6.1
01/11/2024
41.25
 1,233,500 41.60 41.80 40.95 1,900 233,100 -9.6
31/10/2024
41.80
 930,800 41.50 42 41.45 21,700 5,900 0.7
30/10/2024
41.50
 964,700 41.80 41.80 41.30 2,400 88,200 -3.6
29/10/2024
41.60
 1,031,100 41.65 41.95 41.55 4,200 142,600 -5.8
28/10/2024
41.70
 1,075,400 40.85 41.95 40.85 39,700 86,600 -2.0
25/10/2024
40.85
 1,302,000 41 41.15 40.85 132,900 10,800 5.0
24/10/2024
40.60
 1,285,300 42 42 40.60 47,600 3,600 1.8
23/10/2024
41.90
 1,471,500 41.20 42.10 41.20 98,500 71,800 1.1
22/10/2024
41.50
 2,940,400 42.35 42.65 40.50 185,200 100,800 3.5
21/10/2024
42.50
 2,538,000 43.25 43.50 42.50 3,200 35,600 -1.4
18/10/2024
43.70
 1,193,300 43.60 44.20 43.60 20,900 19,700 0.1
17/10/2024
43.90
 2,284,100 43.80 44.20 42.65 36,400 7,000 1.3
16/10/2024
43.60
 1,430,300 44.25 44.25 43.55 3,500 23,100 -0.9
15/10/2024
44
 1,459,500 44.20 45.05 44 1,800 1,800 -0.0
14/10/2024
44.60
 1,294,400 45.20 45.20 44.60 5,100 1,900 0.1
11/10/2024
44.70
 1,158,000 44.20 44.80 44.20 0 40,400 -1.8
10/10/2024
44.30
 1,582,900 44.50 45.05 44.30 4,900 7,100 -0.1
09/10/2024
44.40
 1,867,500 44.50 44.85 44 92,100 44,300 2.1
08/10/2024
44.40
 2,606,700 45.30 45.40 44.20 26,100 26,500 -0.0
07/10/2024
45.20
 1,588,100 44.45 45.20 44.20 160,800 600 7.2
04/10/2024
44.20
 2,076,700 44.40 44.90 44 20,400 19,500 0.0
03/10/2024
44.35
 4,007,200 45.25 45.60 43.50 27,300 38,300 -0.5
02/10/2024
45.25
 2,715,600 45.70 45.95 45.20 8,600 4,000 0.2
01/10/2024
46
 3,731,600 46.40 47.20 45.85 19,700 3,900 0.7
30/09/2024
46
 2,447,400 45.50 46.20 45.20 19,900 80,500 -2.8
27/09/2024
45.50
 2,240,900 45.40 45.70 45 9,200 5,900 0.1
26/09/2024
45.30
 2,744,100 45.80 45.95 45.30 314,000 32,300 12.8
25/09/2024
45.70
 3,993,100 45.15 46.20 45.15 76,700 9,100 3.1
24/09/2024
45
 1,711,700 44.60 45 44.45 15,700 1,500 0.6
23/09/2024
44.50
 2,080,900 44.80 45.30 44 21,100 54,400 -1.5
20/09/2024
44.80
 4,558,700 45.30 45.30 44.50 2,026,900 1,154,100 39.1
19/09/2024
44.70
 2,492,700 45.40 45.40 44.45 500 290,100 -13.0
18/09/2024
44.80
 4,269,100 44.80 45.65 44.40 52,600 564,700 -23.2
17/09/2024
44.60
 3,507,400 43.60 44.60 43.20 286,600 65,100 9.7
16/09/2024
43.20
 1,974,500 44.10 44.10 43.20 238,600 58,100 7.9
13/09/2024
44
 4,550,700 43 44.50 43 939,900 12,800 40.8
12/09/2024
43
 1,453,500 43.40 43.45 42.90 163,700 3,500 6.9
11/09/2024
43
 3,259,400 42.05 43.45 41.55 296,800 68,400 9.8
10/09/2024
42.10
 3,344,200 43.60 43.60 42.10 138,300 128,400 0.4
09/09/2024
43.30
 1,467,900 42.90 43.55 42.85 0 0 0
06/09/2024
43.30
 2,318,300 43.25 43.65 42.60 7,000 102,500 -4.1
05/09/2024
43.40
 4,066,100 44.40 45.20 43.15 5,300 54,100 -2.2
04/09/2024
44.20
 3,609,200 43 44.45 42.85 179,400 33,400 6.4
30/08/2024
43.70
 2,521,100 42.90 43.95 42.85 433,000 2,300 18.8
29/08/2024
42.90
 1,906,900 42.95 43.50 42.70 12,500 7,500 0.2
28/08/2024
42.90
 4,053,700 43.80 43.90 42.50 27,600 112,600 -3.7
27/08/2024
43.65
 2,006,500 43.60 44.10 43.50 1,500 600 0.0
26/08/2024
43.65
 3,141,100 44.60 44.65 43.60 9,300 700 0.4
23/08/2024
44.25
 3,772,600 43.60 44.60 43.25 138,700 69,700 3.0
22/08/2024
43.60
 2,515,400 43.30 44 42.90 3,800 96,500 -4.0
21/08/2024
43.25
 2,752,900 43 43.40 42.70 5,100 160,200 -6.7
20/08/2024
43
 4,668,900 43 44.80 42.65 64,400 290,400 -9.9
19/08/2024
43.25
 2,729,400 43.80 43.80 42.85 31,800 21,900 0.4
16/08/2024
43.40
 7,229,900 40.95 43.40 40.65 83,100 218,500 -5.7
15/08/2024
40.60
 3,577,600 39.80 41 39.60 419,900 59,800 14.5
14/08/2024
40
 2,219,800 41.20 41.20 40 38,500 278,600 -9.8
13/08/2024
40.65
 2,803,600 41.40 41.40 40.20 80,400 4,500 3.1
12/08/2024
41.40
 2,234,800 40.80 41.70 40.50 66,700 8,200 2.4
09/08/2024
41.05
 5,525,600 38.95 41.05 38.70 405,400 19,700 15.5
08/08/2024
38.40
 3,603,300 39 39.60 37.60 7,200 435,900 -16.7
07/08/2024
39.60
 2,527,200 39.80 39.80 38.60 8,000 373,200 -14.3
06/08/2024
39.60
 5,078,500 38 39.65 37.05 7,400 200,800 -7.3
05/08/2024
37.10
 4,517,200 36.50 38.45 36 342,700 39,300 11.2
02/08/2024
37.05
 3,461,200 34.05 37.05 33.75 390,200 8,500 13.3
01/08/2024
34.65
 3,125,800 37.50 37.50 34.60 190,500 232,300 -1.5

Chính sách bảo mật | Điều khoản sử dụng |