CTCP Chứng khoán FPT (fts)

42.70
0.10
(0.23%)
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
(2024-11-25) 		1.10 2.64% 37,604,900 -396,040 -17.3
40.95
44
42.70
2 tháng
(2024-10-24) 		2.10 5.17% 73,456,300 -897,979 -38.6
40.50
44
42.70
3 tháng
(2024-09-24) 		-2.30 -5.11% 122,539,300 -323,579 -13.0
40.50
46
42.70
6 tháng
(2024-06-26) 		0.70 1.67% 286,420,300 1,292,061 54.4
34.65
46
42.70
12 tháng
(2023-12-29) 		11.08 35.02% 509,192,200 4,496,237 251.7
30.24
48.10
42.70
24 tháng
(2023-01-03) 		29.93 234.36% 971,640,200 11,520,508 545.9
11.06
48.10
42.70
36 tháng
(2022-01-10) 		15.36 56.16% 1,174,248,500 19,074,874 954.5
8.38
48.10
42.70
60 tháng
(2020-01-20) 		38.39 891.37% 1,439,809,420 18,187,364 914.9
3.88
48.10
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
6.69
 1,580,450 6.34 6.74 6.47 0 46,270 -0.7
18/12/2020
6.34
 1,879,690 5.96 6.36 5.92 2,920 36,070 -0.5
17/12/2020
5.96
 748,100 6.12 6.12 5.85 17,460 18,380 -0.0
16/12/2020
6.12
 499,970 6.10 6.14 6.05 16,990 16,680 0.0
15/12/2020
6.10
 879,260 6.21 6.25 6.05 28,310 0 0.4
14/12/2020
6.21
 1,434,060 5.99 6.30 5.99 44,400 20 0.6
11/12/2020
5.99
 650,530 5.90 5.99 5.83 49,480 3,100 0.6
10/12/2020
5.90
 595,460 6.05 6.08 5.90 0 0 0
09/12/2020
6.05
 1,183,000 5.94 6.14 5.94 0 20 -0.0
08/12/2020
5.94
 951,390 5.79 6.01 5.74 5,000 10,770 -0.1
07/12/2020
5.79
 295,480 5.77 5.85 5.72 0 0 0
04/12/2020
5.77
 444,090 5.81 5.90 5.72 2,290 0 0.0
03/12/2020
5.81
 477,840 5.66 5.81 5.70 26,060 630 0.3
02/12/2020
5.66
 543,290 5.66 5.72 5.59 28,970 42,000 -0.2
01/12/2020
5.66
 341,920 5.63 5.66 5.52 11,530 1,000 0.1
30/11/2020
5.63
 371,380 5.72 5.81 5.63 2,050 5,500 -0.0
27/11/2020
5.72
 475,790 5.66 5.81 5.61 2,980 20 0.0
26/11/2020
5.66
 134,980 5.63 5.70 5.61 3,530 0 0.0
25/11/2020
5.63
 307,870 5.55 5.68 5.57 7,830 1,000 0.1
24/11/2020
5.55
 306,800 5.59 5.61 5.50 11,810 0 0.1
23/11/2020
5.59
 495,460 5.63 5.63 5.50 10,510 3,560 0.1
20/11/2020
5.63
 288,320 5.63 5.63 5.57 100 0 0.0
19/11/2020
5.63
 248,200 5.63 5.70 5.61 5,440 0 0.1
18/11/2020
5.63
 543,320 5.52 5.68 5.55 6,260 0 0.1
17/11/2020
5.52
 122,900 5.46 5.55 5.44 4,910 0 0.1
16/11/2020
5.46
 211,890 5.44 5.52 5.41 31,050 0 0.4
13/11/2020
5.44
 275,080 5.52 5.52 5.44 1,630 0 0.0
12/11/2020
5.52
 324,840 5.59 5.59 5.50 200 90 0.0
11/11/2020
5.59
 201,020 5.52 5.61 5.50 23,500 250 0.3
10/11/2020
5.52
 424,330 5.37 5.66 5.37 1,710 2,020 -0.0
09/11/2020
5.37
 159,810 5.26 5.37 5.26 3,690 6,000 -0.0
06/11/2020
5.26
 120,290 5.37 5.37 5.24 8,210 0 0.1
05/11/2020
5.37
 177,980 5.39 5.41 5.28 380 0 0.0
04/11/2020
5.39
 197,750 5.28 5.41 5.28 5,590 0 0.1
03/11/2020
5.28
 196,260 5.33 5.46 5.24 730 4,490 -0.0
02/11/2020
5.33
 43,780 5.28 5.35 5.28 200 0 0.0
30/10/2020
5.28
 224,420 5.17 5.35 5.17 0 16,710 -0.2
29/10/2020
5.17
 234,470 5.24 5.24 5.11 3,190 790 0.0
28/10/2020
5.24
 273,420 5.33 5.37 5.24 2,020 12,780 -0.1
27/10/2020
5.33
 368,980 5.48 5.48 5.33 2,200 13,680 -0.1
26/10/2020
5.48
 414,030 5.59 5.63 5.46 5,480 1,420 0.1
23/10/2020
5.59
 180,260 5.59 5.63 5.59 12,190 0 0.2
22/10/2020
5.59
 181,750 5.59 5.61 5.55 300 3,980 -0.0
21/10/2020
5.59
 334,810 5.68 5.68 5.57 290 3,720 -0.0
20/10/2020
5.68
 125,270 5.72 5.72 5.63 560 9,040 -0.1
19/10/2020
5.72
 210,760 5.63 5.81 5.59 7,450 1,900 0.1
16/10/2020
5.63
 249,420 5.68 5.77 5.63 0 16,550 -0.2
15/10/2020
5.68
 405,760 5.72 5.81 5.68 1,400 0 0.0
14/10/2020
5.72
 212,330 5.77 5.79 5.68 300 3,750 -0.0
13/10/2020
5.77
 229,060 5.81 5.81 5.72 120 0 0.0
12/10/2020
5.81
 216,140 5.88 5.94 5.79 2,770 11,590 -0.1
09/10/2020
5.88
 294,570 5.83 5.92 5.81 9,490 0 0.1
08/10/2020
5.83
 442,700 5.90 5.96 5.79 0 3,460 -0.0
07/10/2020
5.90
 249,520 5.94 5.99 5.90 6,770 0 0.1
06/10/2020
5.94
 409,040 6.03 6.08 5.90 0 0 0
05/10/2020
6.03
 230,740 6.03 6.08 5.94 4,090 0 0.1
02/10/2020
6.03
 348,900 6.12 6.16 5.90 3,020 12,400 -0.1
01/10/2020
6.12
 1,019,830 5.92 6.32 5.90 0 7,570 -0.1
30/09/2020
5.92
 215,630 5.94 5.99 5.85 0 4,580 -0.1
29/09/2020
5.94
 288,310 5.94 6.08 5.90 11,460 1,450 0.1
28/09/2020
5.94
 328,030 5.96 5.99 5.90 3,230 20 0.0
25/09/2020
5.96
 671,560 6.03 6.05 5.79 8,360 1,060 0.1
24/09/2020
6.03
 179,380 6.05 6.05 5.99 440 0 0.0
23/09/2020
6.05
 225,150 6.05 6.10 6.01 0 0 0
22/09/2020
6.05
 548,670 6.12 6.12 5.99 5,020 0 0.1
21/09/2020
6.12
 361,420 6.21 6.27 6.12 750 8,250 -0.1
18/09/2020
6.21
 206,590 6.25 6.30 6.19 0 8,660 -0.1
17/09/2020
6.25
 833,460 6.12 6.38 6.16 200 12,790 -0.2
16/09/2020
6.12
 208,510 6.08 6.12 6.01 0 0 0
15/09/2020
6.08
 626,170 5.96 6.16 5.96 29,120 0 0.4
14/09/2020
5.96
 294,850 5.96 6.03 5.94 11,970 0 0.2
11/09/2020
5.96
 182,250 5.99 6.03 5.94 6,060 2,660 0.0
10/09/2020
5.99
 395,720 6.03 6.16 5.99 0 5,330 -0.1
09/09/2020
6.03
 279,080 5.99 6.08 5.90 10,400 2,000 0.1
08/09/2020
5.99
 358,690 5.90 5.99 5.85 1,100 2,710 -0.0
07/09/2020
5.90
 353,040 6.03 6.12 5.90 14,000 1,940 0.2
04/09/2020
6.03
 571,250 5.96 6.16 5.81 4,330 11,340 -0.1
03/09/2020
5.96
 409,050 6.12 6.16 5.92 28,140 1,440 0.4
01/09/2020
6.12
 397,850 5.81 6.12 5.77 0 20 -0.0
31/08/2020
5.81
 341,260 5.96 6.03 5.81 4,440 13,030 -0.1
28/08/2020
5.96
 1,533,430 5.59 5.96 5.59 13,900 20 0.2
27/08/2020
5.59
 209,820 5.55 5.59 5.52 950 0 0.0
26/08/2020
5.55
 315,210 5.50 5.57 5.46 6,170 0 0.1
25/08/2020
5.50
 212,150 5.57 5.63 5.50 120 9,430 -0.1
24/08/2020
5.57
 328,470 5.55 5.68 5.55 900 1,300 -0.0
21/08/2020
5.55
 260,030 5.39 5.59 5.37 1,160 70 0.0
20/08/2020
5.39
 200,780 5.46 5.46 5.37 0 9,420 -0.1
19/08/2020
5.46
 124,230 5.46 5.50 5.44 0 0 0
18/08/2020
5.46
 94,330 5.44 5.50 5.35 0 0 0
17/08/2020
5.44
 169,150 5.48 5.50 5.41 0 4,070 -0.1
14/08/2020
5.48
 276,260 5.59 5.59 5.48 0 12,300 -0.2
13/08/2020
5.59
 189,570 5.55 5.63 5.50 20 600 -0.0
12/08/2020
5.55
 153,320 5.59 5.59 5.52 0 13,430 -0.2
11/08/2020
5.59
 106,620 5.55 5.63 5.55 0 0 0
10/08/2020
5.55
 410,500 5.55 5.63 5.52 190 4,020 -0.0
07/08/2020
5.55
 136,800 5.63 5.63 5.55 0 22,960 -0.3
06/08/2020
5.63
 199,490 5.77 5.77 5.55 0 1,000 -0.0
05/08/2020
5.77
 694,110 5.48 5.77 5.37 0 4,950 -0.1
04/08/2020
5.48
 182,380 5.46 5.63 5.39 1,000 4,550 -0.0
03/08/2020
5.46
 417,000 5.24 5.50 5.24 21,950 390 0.3

Chính sách bảo mật | Điều khoản sử dụng |