CTCP Chứng khoán FPT (fts)

45.10
0.40
(0.89%)
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)
14/02/2019
5.88
 13,730 5.90 5.90 5.78 6,030 0 0.1
13/02/2019
5.90
 202,410 5.80 5.90 5.43 102,910 0 1.8
12/02/2019
5.80
 30,450 5.80 5.80 5.73 17,720 0 0.3
11/02/2019
5.80
 10,450 5.80 5.92 5.70 7,820 0 0.1
01/02/2019
5.80
 39,530 5.58 5.80 5.58 11,930 0 0.2
31/01/2019
5.58
 49,280 5.66 5.71 5.58 36,850 0 0.6
30/01/2019
5.66
 37,250 5.56 5.71 5.53 21,930 0 0.4
29/01/2019
5.56
 35,820 5.56 5.60 5.39 14,210 0 0.2
28/01/2019
5.56
 10,210 5.54 5.60 5.51 0 0 0
25/01/2019
5.54
 21,530 5.58 5.58 5.53 0 2,970 -0.0
24/01/2019
5.58
 24,260 5.58 5.65 5.58 0 0 0
23/01/2019
5.58
 17,960 5.53 5.73 5.53 0 0 0
22/01/2019
5.53
 47,540 5.56 5.78 5.51 2,000 0 0.0
21/01/2019
5.56
 65,630 5.56 5.82 5.53 0 0 0
18/01/2019
5.56
 7,980 5.70 5.70 5.56 410 0 0.0
17/01/2019
5.70
 7,810 5.77 5.90 5.49 330 200 0.0
16/01/2019
5.77
 2,100 5.71 5.80 5.70 170 0 0.0
15/01/2019
5.71
 75,140 5.58 5.83 5.58 0 0 0
14/01/2019
5.58
 3,240 5.49 5.60 5.58 2,100 0 0.0
11/01/2019
5.49
 4,130 5.49 5.58 5.49 0 0 0
10/01/2019
5.49
 510 5.54 5.70 5.49 0 0 0
09/01/2019
5.54
 17,080 5.44 5.60 5.44 500 0 0.0
08/01/2019
5.44
 24,200 5.53 5.65 5.43 1,830 0 0.0
07/01/2019
5.53
 35,090 5.53 5.65 5.49 0 0 0
04/01/2019
5.53
 7,540 5.60 5.60 5.43 0 0 0
03/01/2019
5.60
 4,290 5.60 5.60 5.48 0 0 0
02/01/2019
5.60
 48,760 6.00 6.00 5.60 400 0 0.0
28/12/2018
6.00
 84,630 5.70 6.00 5.54 80,000 0 1.4
27/12/2018
5.70
 67,190 5.46 5.70 5.46 25,190 0 0.4
26/12/2018
5.46
 8,860 5.56 5.60 5.46 0 0 0
25/12/2018
5.56
 29,640 5.60 5.60 5.43 0 0 0
24/12/2018
5.60
 11,140 5.77 5.92 5.60 0 0 0
21/12/2018
5.77
 11,230 5.77 5.77 5.60 0 0 0
20/12/2018
5.77
 50,300 5.60 5.77 5.49 0 0 0
19/12/2018
5.60
 12,250 5.43 5.73 5.46 0 6,570 -0.1
18/12/2018
5.43
 44,820 5.53 5.66 5.43 60 0 0.0
17/12/2018
5.53
 34,660 5.90 5.90 5.53 70 4,010 -0.1
14/12/2018
5.90
 12,470 5.87 5.90 5.80 0 1,990 -0.0
13/12/2018
5.87
 33,850 5.83 5.93 5.73 500 0 0.0
12/12/2018
5.83
 7,060 5.77 5.83 5.73 500 0 0.0
11/12/2018
5.77
 30,220 5.93 5.93 5.77 1,500 0 0.0
10/12/2018
5.93
 13,110 6.04 6.04 5.87 0 1,000 -0.0
07/12/2018
6.04
 26,860 5.83 6.04 5.77 2,000 1,990 0.0
06/12/2018
5.83
 57,270 5.93 5.93 5.60 720 1,990 -0.0
05/12/2018
5.93
 68,840 5.97 5.97 5.87 1,000 2,000 -0.0
04/12/2018
5.97
 40,390 6.00 6.00 5.90 0 0 0
03/12/2018
6.00
 37,430 5.93 6.24 5.87 500 2,000 -0.0
30/11/2018
5.93
 71,590 5.93 6.10 5.80 3,000 0 0.1
29/11/2018
5.93
 121,230 6.17 6.24 5.93 1,000 0 0.0
28/11/2018
6.17
 163,740 6.44 6.51 6.00 2,000 0 0.0
27/11/2018
6.44
 68,140 6.55 6.56 6.41 1,500 0 0.0
26/11/2018
6.55
 134,400 6.48 6.65 6.44 2,300 1,980 0.0
23/11/2018
6.48
 250,870 6.26 6.53 6.29 4,000 200 0.1
22/11/2018
6.26
 72,350 6.38 6.38 6.19 0 0 0
21/11/2018
6.38
 201,470 6.09 6.48 6.09 2,100 0 0.0
20/11/2018
6.09
 198,970 5.70 6.09 5.66 6,300 9,700 -0.1
19/11/2018
5.70
 47,980 5.70 5.73 5.66 1,000 0 0.0
16/11/2018
5.70
 22,940 5.66 5.73 5.63 1,000 0 0.0
15/11/2018
5.66
 24,430 5.63 5.66 5.60 600 0 0.0
14/11/2018
5.63
 15,910 5.70 5.70 5.60 1,500 0 0.0
13/11/2018
5.70
 32,030 5.60 5.73 5.58 1,580 0 0.0
12/11/2018
5.60
 14,780 5.73 5.73 5.53 600 0 0.0
09/11/2018
5.73
 14,940 5.77 5.77 5.66 1,500 0 0.0
08/11/2018
5.77
 23,490 5.77 5.80 5.66 2,010 0 0.0
07/11/2018
5.77
 9,430 5.77 5.80 5.77 0 0 0
06/11/2018
5.77
 27,670 5.77 5.82 5.73 500 0 0.0
05/11/2018
5.77
 20,280 5.85 5.85 5.66 500 0 0.0
02/11/2018
5.85
 60,420 5.53 5.90 5.53 3,000 0 0.1
01/11/2018
5.53
 19,200 5.49 5.56 5.51 2,000 0 0.0
31/10/2018
5.49
 69,280 5.48 5.58 5.48 0 0 0
30/10/2018
5.48
 58,740 5.46 5.51 5.38 0 1,900 -0.0
29/10/2018
5.46
 20,290 5.53 5.53 5.43 0 10 -0.0
26/10/2018
5.53
 15,500 5.49 5.58 5.46 0 1,130 -0.0
25/10/2018
5.49
 95,880 5.60 5.60 5.36 0 0 0
24/10/2018
5.60
 38,360 5.60 5.60 5.48 3,000 0 0.0
23/10/2018
5.60
 32,600 5.60 5.60 5.43 0 0 0
22/10/2018
5.60
 26,180 5.51 5.63 5.53 0 0 0
19/10/2018
5.51
 10,130 5.60 5.60 5.49 500 100 0.0
18/10/2018
5.60
 31,300 5.73 5.73 5.58 0 1,500 -0.0
17/10/2018
5.73
 38,290 5.61 5.77 5.60 8,000 2,320 0.1
16/10/2018
5.61
 61,950 5.31 5.66 5.36 30,000 0 0.5
15/10/2018
5.31
 128,490 5.53 5.53 5.27 0 0 0
12/10/2018
5.53
 105,520 5.46 5.56 5.39 21,750 0 0.3
11/10/2018
5.46
 159,400 5.60 5.60 5.26 50,000 10 0.8
10/10/2018
5.60
 37,770 5.77 5.77 5.56 0 0 0
09/10/2018
5.77
 54,010 5.56 5.77 5.53 0 0 0
08/10/2018
5.56
 53,660 5.63 5.63 5.46 100 0 0.0
05/10/2018
5.63
 102,360 5.73 5.75 5.63 280 0 0.0
04/10/2018
5.73
 76,920 5.66 5.73 5.66 0 150 -0.0
03/10/2018
5.66
 46,510 5.70 5.77 5.63 100 0 0.0
02/10/2018
5.70
 109,610 5.66 5.83 5.53 1,710 5,500 -0.1
01/10/2018
5.66
 119,100 5.70 5.73 5.46 0 0 0
28/09/2018
5.70
 150,130 5.83 5.83 5.60 2,190 0 0.0
27/09/2018
5.83
 272,170 5.53 5.90 5.70 3,000 1,200 0.0
26/09/2018
5.53
 307,400 5.17 5.53 5.19 35,000 7,470 0.4
25/09/2018
5.17
 122,490 4.97 5.19 5.07 0 0 0
24/09/2018
4.97
 214,120 4.65 4.97 4.65 0 0 0
21/09/2018
4.65
 74,110 4.58 4.75 4.60 2,000 0 0.0
20/09/2018
4.58
 20,090 4.63 4.63 4.58 0 0 0
19/09/2018
4.63
 67,730 4.54 4.66 4.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |