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)
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
28/11/2019
4.85
 61,020 4.85 4.92 4.77 19,000 0 0.2
27/11/2019
4.85
 63,250 5.02 5.02 4.81 48,200 1,980 0.6
26/11/2019
5.02
 35,190 4.73 5.06 4.65 23,900 0 0.3
25/11/2019
4.73
 40,980 4.77 4.77 4.61 0 0 0
22/11/2019
4.77
 42,500 4.90 5.00 4.73 700 170 0.0
21/11/2019
4.90
 121,970 4.61 4.92 4.61 10,520 0 0.1
20/11/2019
4.61
 345,270 4.33 4.61 4.35 0 0 0
19/11/2019
4.33
 50,100 4.35 4.36 4.33 0 0 0
18/11/2019
4.35
 34,890 4.35 4.38 4.33 0 0 0
15/11/2019
4.35
 11,340 4.35 4.38 4.35 600 0 0.0
14/11/2019
4.35
 46,680 4.38 4.40 4.35 0 0 0
13/11/2019
4.38
 75,440 4.33 4.40 4.35 3,500 10,000 -0.1
12/11/2019
4.33
 71,260 4.33 4.36 4.33 0 0 0
11/11/2019
4.33
 127,810 4.35 4.36 4.31 0 0 0
08/11/2019
4.35
 52,410 4.33 4.35 4.31 0 0 0
07/11/2019
4.33
 25,810 4.33 4.33 4.29 0 0 0
06/11/2019
4.33
 66,530 4.31 4.36 4.29 0 4,000 -0.0
05/11/2019
4.31
 23,990 4.33 4.33 4.29 0 0 0
04/11/2019
4.33
 60,740 4.33 4.38 4.29 0 0 0
01/11/2019
4.33
 25,800 4.36 4.36 4.33 0 0 0
31/10/2019
4.36
 33,700 4.38 4.40 4.33 0 4,000 -0.0
30/10/2019
4.38
 32,300 4.40 4.40 4.35 10 0 0.0
29/10/2019
4.40
 22,530 4.38 4.40 4.35 0 0 0
28/10/2019
4.38
 6,310 4.38 4.42 4.33 0 0 0
25/10/2019
4.38
 56,870 4.40 4.40 4.27 2,100 0 0.0
24/10/2019
4.40
 14,160 4.42 4.42 4.35 0 0 0
23/10/2019
4.42
 19,260 4.35 4.42 4.35 0 0 0
22/10/2019
4.35
 20,140 4.27 4.35 4.27 0 0 0
21/10/2019
4.27
 43,190 4.36 4.36 4.27 0 2,000 -0.0
18/10/2019
4.36
 25,470 4.40 4.42 4.35 300 2,420 -0.0
17/10/2019
4.40
 41,000 4.44 4.50 4.40 1,000 0 0.0
16/10/2019
4.44
 42,730 4.52 4.54 4.42 0 0 0
15/10/2019
4.52
 23,100 4.58 4.58 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |