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
(2024-08-20) 		1.70 3.95% 63,652,100 724,470 30.5
42.10
44.80
44.70
2 tháng
(2024-07-22) 		6.35 16.56% 126,958,500 883,030 34.8
34.65
44.80
44.70
3 tháng
(2024-06-21) 		0.30 0.68% 164,565,000 196,774 4.2
34.65
44.80
44.70
6 tháng
(2024-03-25) 		1.49 3.46% 292,952,200 -124,372 -10.5
34.65
48.10
44.70
12 tháng
(2023-09-25) 		18.21 68.74% 534,444,900 9,400,562 447.2
22.95
48.10
44.70
24 tháng
(2022-09-30) 		24.66 123.04% 931,050,200 8,965,722 522.1
8.38
48.10
44.70
36 tháng
(2021-10-05) 		16.57 58.89% 1,097,400,600 17,972,399 897.3
8.38
48.10
44.70
60 tháng
(2019-10-16) 		40.26 906.36% 1,313,460,920 17,578,409 887.6
3.88
48.10
44.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
4.38
 23,580 4.40 4.40 4.29 0 4,000 -0.0
24/04/2020
4.40
 7,090 4.40 4.40 4.27 0 0 0
23/04/2020
4.40
 22,640 4.23 4.44 4.25 0 500 -0.0
22/04/2020
4.23
 30,480 4.15 4.23 4.02 0 2,170 -0.0
21/04/2020
4.15
 86,540 4.42 4.42 4.15 0 0 0
20/04/2020
4.42
 69,490 4.48 4.52 4.36 430 4,000 -0.0
17/04/2020
4.48
 54,190 4.40 4.54 4.36 0 0 0
16/04/2020
4.40
 39,050 4.48 4.58 4.40 0 0 0
15/04/2020
4.48
 183,900 4.19 4.48 4.19 100 200 -0.0
14/04/2020
4.19
 51,760 4.11 4.19 4.11 0 0 0
13/04/2020
4.11
 33,860 4.04 4.11 4.08 0 0 0
10/04/2020
4.04
 60,600 4.04 4.08 4.00 0 0 0
09/04/2020
4.04
 102,460 4.04 4.13 4.04 4,000 0 0.0
08/04/2020
4.04
 37,020 3.96 4.10 3.96 0 0 0
07/04/2020
3.96
 105,740 4.08 4.17 3.96 0 0 0
06/04/2020
4.08
 94,900 3.96 4.15 3.92 500 0 0.0
03/04/2020
3.96
 22,950 3.92 3.98 3.85 0 0 0
01/04/2020
3.92
 19,910 3.88 3.94 3.88 0 0 0
31/03/2020
3.88
 44,520 3.88 3.96 3.61 250 0 0.0
30/03/2020
3.88
 70,750 4.17 4.17 3.88 350 0 0.0
27/03/2020
4.17
 41,000 4.17 4.23 4.04 0 0 0
26/03/2020
4.17
 38,860 4.48 4.48 4.17 500 0 0.0
25/03/2020
4.48
 40,610 4.31 4.52 4.35 140 0 0.0
24/03/2020
4.31
 5,760 4.31 4.40 4.04 300 0 0.0
23/03/2020
4.31
 88,190 4.61 4.61 4.31 0 0 0
20/03/2020
4.61
 14,440 4.54 4.61 4.54 0 0 0
19/03/2020
4.54
 34,970 4.73 4.73 4.54 20 0 0.0
18/03/2020
4.73
 40,530 4.73 4.96 4.73 0 0 0
17/03/2020
4.73
 159,130 4.75 4.75 4.42 300 3,000 -0.0
16/03/2020
4.75
 31,720 4.75 4.88 4.75 0 0 0
13/03/2020
4.75
 156,540 5.06 5.06 4.71 0 0 0
12/03/2020
5.06
 150,560 4.96 5.15 4.61 0 0 0
11/03/2020
4.96
 518,020 4.85 5.17 4.88 0 3,000 -0.0
10/03/2020
4.85
 30,620 4.81 4.88 4.54 0 500 -0.0
09/03/2020
4.81
 194,280 5.15 5.15 4.81 0 530 -0.0
06/03/2020
5.15
 60,830 5.23 5.27 5.11 0 0 0
05/03/2020
5.23
 120,260 5.19 5.40 5.11 0 0 0
04/03/2020
5.19
 99,690 5.15 5.23 5.08 0 1,600 -0.0
03/03/2020
5.15
 273,600 4.90 5.23 4.94 0 0 0
02/03/2020
4.90
 31,130 4.85 5.04 4.85 0 50 -0.0
28/02/2020
4.85
 62,830 4.85 4.85 4.75 0 0 0
27/02/2020
4.85
 29,710 4.90 4.94 4.85 0 0 0
26/02/2020
4.90
 780 4.90 4.96 4.90 0 0 0
25/02/2020
4.90
 22,670 4.81 4.92 4.77 250 2,100 -0.0
24/02/2020
4.81
 52,020 4.94 4.94 4.75 0 0 0
21/02/2020
4.94
 46,690 4.98 5.04 4.90 0 7,790 -0.1
20/02/2020
4.98
 48,150 4.96 5.08 4.88 0 0 0
19/02/2020
4.96
 47,740 4.83 5.04 4.83 0 0 0
18/02/2020
4.83
 111,600 5.11 5.11 4.83 0 0 0
17/02/2020
5.11
 64,410 5.19 5.31 5.11 5,000 0 0.1
14/02/2020
5.19
 144,900 5.15 5.31 5.11 4,410 0 0.1
13/02/2020
5.15
 158,500 4.96 5.15 4.96 0 200 -0.0
12/02/2020
4.96
 141,240 4.81 5.06 4.85 0 0 0
11/02/2020
4.81
 204,440 4.73 4.94 4.77 0 60,000 -0.8
10/02/2020
4.73
 184,530 4.65 4.79 4.60 0 155,000 -1.9
07/02/2020
4.65
 78,760 4.65 4.65 4.54 0 55,620 -0.7
06/02/2020
4.65
 46,000 4.65 4.75 4.58 0 23,650 -0.3
05/02/2020
4.65
 69,780 4.65 4.65 4.58 0 35,850 -0.4
04/02/2020
4.65
 99,350 4.75 4.77 4.52 0 38,580 -0.5
03/02/2020
4.75
 81,900 4.65 4.81 4.35 0 570 -0.0
31/01/2020
4.65
 69,610 4.96 5.00 4.65 120 13,380 -0.2
30/01/2020
4.96
 265,130 4.77 5.10 4.77 150 59,540 -0.8
22/01/2020
4.77
 296,140 4.60 4.90 4.67 3,280 150,000 -1.8
21/01/2020
4.60
 347,860 4.31 4.60 4.31 0 196,500 -2.3
20/01/2020
4.31
 156,160 4.23 4.42 4.23 50 115,840 -1.3
17/01/2020
4.23
 3,600 4.23 4.27 4.23 0 670 -0.0
16/01/2020
4.23
 22,880 4.25 4.27 4.21 0 9,000 -0.1
15/01/2020
4.25
 42,120 4.25 4.27 4.23 0 25,030 -0.3
14/01/2020
4.25
 39,670 4.29 4.33 4.25 0 27,510 -0.3
13/01/2020
4.29
 6,290 4.35 4.35 4.29 0 5,970 -0.1
10/01/2020
4.35
 26,040 4.31 4.42 4.23 10 12,950 -0.1
09/01/2020
4.31
 13,670 4.33 4.35 4.31 20 12,810 -0.1
08/01/2020
4.33
 47,420 4.46 4.46 4.23 0 10,110 -0.1
07/01/2020
4.46
 2,000 4.40 4.46 4.40 0 0 0
06/01/2020
4.40
 20,860 4.48 4.54 4.40 0 14,330 -0.2
03/01/2020
4.48
 18,090 4.44 4.50 4.44 0 150 -0.0
02/01/2020
4.44
 7,730 4.42 4.50 4.42 0 970 -0.0
31/12/2019
4.42
 16,770 4.46 4.50 4.38 0 660 -0.0
30/12/2019
4.46
 10,090 4.48 4.52 4.46 4,150 1,000 0.0
27/12/2019
4.48
 8,560 4.48 4.50 4.42 170 2,510 -0.0
26/12/2019
4.48
 7,440 4.50 4.52 4.44 0 0 0
25/12/2019
4.50
 7,450 4.54 4.54 4.46 20 3,000 -0.0
24/12/2019
4.54
 3,020 4.60 4.60 4.50 100 0 0.0
23/12/2019
4.60
 890 4.58 4.60 4.58 110 480 -0.0
20/12/2019
4.58
 10,730 4.61 4.61 4.50 0 20 -0.0
19/12/2019
4.61
 14,750 4.69 4.69 4.61 0 750 -0.0
18/12/2019
4.69
 8,530 4.69 4.77 4.61 0 0 0
17/12/2019
4.69
 19,650 4.65 4.69 4.63 0 0 0
16/12/2019
4.65
 7,320 4.73 4.77 4.61 1,710 0 0.0
13/12/2019
4.73
 8,070 4.77 4.77 4.69 750 0 0.0
12/12/2019
4.77
 21,820 4.79 4.79 4.61 7,300 1,000 0.1
11/12/2019
4.79
 63,530 4.79 4.81 4.61 0 470 -0.0
10/12/2019
4.79
 16,530 4.81 4.83 4.71 0 1,000 -0.0
09/12/2019
4.81
 2,660 4.81 4.81 4.73 0 390 -0.0
06/12/2019
4.81
 25,480 4.63 4.81 4.63 1,650 6,610 -0.1
05/12/2019
4.63
 9,970 4.79 4.79 4.61 770 3,500 -0.0
04/12/2019
4.79
 4,450 4.81 4.81 4.69 0 950 -0.0
03/12/2019
4.81
 7,410 4.73 4.90 4.69 0 3,470 -0.0
02/12/2019
4.73
 45,730 5.00 5.00 4.73 0 350 -0.0
29/11/2019
5.00
 122,840 4.85 5.02 4.81 32,760 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |