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
(2024-11-20) 		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)
31/07/2020
5.24
 168,910 5.35 5.35 5.15 13,380 0 0.2
30/07/2020
5.35
 156,040 5.35 5.46 5.28 14,240 0 0.2
29/07/2020
5.35
 827,120 5.57 5.57 5.19 14,240 0 0.2
28/07/2020
5.57
 707,450 5.28 5.59 5.33 39,290 8,800 0.4
27/07/2020
5.28
 302,790 5.68 5.68 5.28 17,000 0 0.2
24/07/2020
5.68
 1,037,840 5.85 5.99 5.46 21,370 70 0.3
23/07/2020
5.85
 780,110 6.23 6.25 5.85 7,520 12,130 -0.1
22/07/2020
6.23
 134,790 6.27 6.34 6.23 1,780 330 0.0
21/07/2020
6.27
 695,840 6.32 6.38 6.16 14,910 500 0.2
20/07/2020
6.32
 345,210 6.52 6.52 6.32 20,290 10 0.3
17/07/2020
6.52
 390,090 6.52 6.52 6.34 0 0 0
16/07/2020
6.52
 293,870 6.60 6.67 6.52 0 0 0
15/07/2020
6.60
 318,360 6.52 6.67 6.52 570 0 0.0
14/07/2020
6.52
 244,560 6.65 6.69 6.25 3,500 20 0.1
13/07/2020
6.65
 597,170 6.69 6.78 6.60 27,560 100 0.4
10/07/2020
6.69
 700,540 6.34 6.76 6.34 0 200 -0.0
09/07/2020
6.34
 334,410 6.38 6.38 6.21 0 0 0
08/07/2020
6.38
 365,600 6.12 6.38 6.03 1,000 200 0.0
07/07/2020
6.12
 835,710 6.47 6.47 6.12 4,120 0 0.1
06/07/2020
6.47
 520,250 6.60 6.69 6.47 3,500 150 0.0
03/07/2020
6.60
 421,540 6.71 6.82 6.60 5,000 100 0.1
02/07/2020
6.71
 435,160 6.60 6.87 6.56 10 1,000 -0.0
01/07/2020
6.60
 288,260 6.60 6.67 6.47 14,570 110 0.2
30/06/2020
6.60
 438,480 6.47 6.76 6.43 48,990 5,180 0.7
29/06/2020
6.47
 641,350 6.25 6.52 6.21 10,040 170 0.1
26/06/2020
6.25
 503,790 6.25 6.47 6.25 10,040 170 0.1
25/06/2020
6.25
 695,260 5.85 6.25 5.74 120 750 -0.0
24/06/2020
5.85
 281,100 5.85 5.96 5.83 300 110 0.0
23/06/2020
5.85
 456,500 5.63 5.92 5.59 0 60 -0.0
22/06/2020
5.63
 166,310 5.61 5.70 5.52 500 100 0.0
19/06/2020
5.61
 77,380 5.46 5.68 5.50 0 100 -0.0
18/06/2020
5.46
 149,940 5.35 5.57 5.30 650 1,400 -0.0
17/06/2020
5.35
 131,310 5.28 5.44 5.26 0 910 -0.0
16/06/2020
5.28
 20,840 5.24 5.44 5.19 0 0 0
15/06/2020
5.24
 95,490 5.44 5.46 5.24 0 1,080 -0.0
12/06/2020
5.44
 207,260 5.44 5.44 5.17 150 1,000 -0.0
11/06/2020
5.44
 208,650 5.79 5.92 5.41 0 10,000 -0.1
10/06/2020
5.79
 244,860 5.72 5.79 5.63 0 50 -0.0
09/06/2020
5.72
 257,980 5.96 5.96 5.72 2,000 110 0.0
08/06/2020
5.96
 300,240 5.99 6.01 5.77 0 290 -0.0
05/06/2020
5.99
 818,090 5.61 5.99 5.94 1,220 1,100 0.0
04/06/2020
5.61
 319,360 5.26 5.61 5.46 1,440 2,190 -0.0
03/06/2020
5.26
 217,980 4.93 5.26 4.93 0 0 0
02/06/2020
4.93
 142,490 4.89 4.97 4.89 10,150 0 0.1
01/06/2020
4.89
 82,380 4.97 5.02 4.89 2,000 0 0.0
29/05/2020
4.97
 39,360 4.97 4.97 4.91 4,000 0 0.0
28/05/2020
4.97
 19,630 5.00 5.00 4.93 4,000 2,780 0.0
27/05/2020
5.00
 139,270 4.97 5.17 4.97 3,000 200 0.0
26/05/2020
4.97
 122,100 4.86 5.00 4.84 280 0 0.0
25/05/2020
4.86
 72,090 5.00 5.00 4.86 6,100 0 0.1
22/05/2020
5.00
 20,500 4.93 5.00 4.91 0 0 0
21/05/2020
4.93
 53,140 5.02 5.08 4.86 0 0 0
20/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/05/2020
5.02
 139,570 4.92 5.08 4.82 200 0 0.0
19/05/2020
4.92
 287,720 4.77 4.98 4.88 7,000 0 0.1
18/05/2020
4.77
 77,600 4.79 4.79 4.67 0 5,500 -0.1
15/05/2020
4.79
 99,790 4.90 4.92 4.77 0 0 0
14/05/2020
4.90
 99,990 4.92 4.96 4.85 0 0 0
13/05/2020
4.92
 186,360 4.79 5.11 4.81 0 420 -0.0
12/05/2020
4.79
 122,130 4.58 4.79 4.58 0 500 -0.0
11/05/2020
4.58
 77,860 4.50 4.58 4.52 0 200 -0.0
08/05/2020
4.50
 29,990 4.44 4.56 4.46 0 1,100 -0.0
07/05/2020
4.44
 24,200 4.42 4.50 4.38 0 0 0
06/05/2020
4.42
 89,030 4.35 4.46 4.35 0 0 0
05/05/2020
4.35
 9,920 4.36 4.36 4.27 0 0 0
04/05/2020
4.36
 28,300 4.40 4.40 4.23 5,000 0 0.1
29/04/2020
4.40
 23,300 4.35 4.40 4.35 0 200 -0.0
28/04/2020
4.35
 9,240 4.38 4.40 4.29 0 1,980 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |