CTCP Chứng khoán FPT (fts)

42.95
0.35
(0.82%)
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)
23/05/2019
5.61
 32,250 5.58 5.61 5.52 0 0 0
22/05/2019
5.58
 27,110 5.61 5.63 5.58 0 0 0
21/05/2019
5.61
 46,850 5.63 5.63 5.58 300 0 0.0
20/05/2019
5.63
 29,280 5.63 5.63 5.61 0 0 0
17/05/2019
5.63
 6,400 5.61 5.63 5.58 0 0 0
16/05/2019
5.61
 18,740 5.63 5.73 5.60 0 8,060 -0.1
15/05/2019
5.63
 6,480 5.63 5.67 5.61 0 0 0
14/05/2019
5.63
 35,750 5.61 5.69 5.58 0 22,550 -0.3
13/05/2019
5.61
 18,660 5.61 5.63 5.61 0 0 0
10/05/2019
5.61
 35,800 5.73 5.73 5.61 0 0 0
09/05/2019
5.73
 23,040 5.73 5.73 5.65 0 0 0
08/05/2019
5.73
 18,230 5.77 5.83 5.61 0 0 0
07/05/2019: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/05/2019
5.77
 30,930 5.66 5.96 5.77 140 0 0.0
06/05/2019
5.66
 103,120 5.77 5.77 5.66 0 300 -0.0
03/05/2019
5.77
 29,410 5.78 5.80 5.77 1,000 0 0.0
02/05/2019
5.78
 38,370 5.82 5.83 5.77 0 0 0
26/04/2019
5.82
 96,470 5.66 5.87 5.70 0 2,000 -0.0
25/04/2019
5.66
 20,070 5.66 5.70 5.63 0 0 0
24/04/2019
5.66
 34,820 5.68 5.70 5.66 0 0 0
23/04/2019
5.68
 10,910 5.70 5.70 5.66 0 0 0
22/04/2019
5.70
 30,030 5.70 5.70 5.63 800 0 0.0
19/04/2019
5.70
 4,840 5.70 5.70 5.63 0 1,030 -0.0
18/04/2019
5.70
 13,390 5.71 5.71 5.63 0 0 0
17/04/2019
5.71
 8,540 5.71 5.73 5.68 0 0 0
16/04/2019
5.71
 11,650 5.75 5.77 5.66 6,580 0 0.1
12/04/2019
5.75
 49,330 5.65 5.77 5.61 0 0 0
11/04/2019
5.65
 16,020 5.65 5.71 5.63 0 0 0
10/04/2019
5.65
 49,860 5.70 5.73 5.65 0 0 0
09/04/2019
5.70
 10,980 5.66 5.70 5.66 1,000 0 0.0
08/04/2019
5.66
 8,200 5.73 5.75 5.66 300 0 0.0
05/04/2019
5.73
 23,200 5.63 5.73 5.63 0 0 0
04/04/2019
5.63
 175,560 5.66 5.70 5.63 490 159,250 -2.6
03/04/2019
5.66
 49,750 5.71 5.75 5.65 2,600 40,360 -0.6
02/04/2019
5.71
 61,950 5.70 5.77 5.63 2,910 39,390 -0.6
01/04/2019
5.70
 84,320 5.80 5.80 5.70 2,670 26,520 -0.4
29/03/2019
5.80
 9,560 5.80 5.80 5.71 2,040 3,500 -0.0
28/03/2019
5.80
 6,630 5.70 5.80 5.70 0 0 0
27/03/2019
5.70
 7,620 5.70 5.77 5.70 0 0 0
26/03/2019
5.70
 36,220 5.70 5.75 5.70 0 0 0
25/03/2019
5.70
 35,590 5.77 5.77 5.68 0 330 -0.0
22/03/2019
5.77
 61,940 5.80 5.80 5.73 0 0 0
21/03/2019
5.80
 31,050 5.83 5.87 5.77 100 0 0.0
20/03/2019
5.83
 14,850 5.78 5.83 5.78 2,810 0 0.0
19/03/2019
5.78
 17,340 5.92 5.92 5.78 300 0 0.0
18/03/2019
5.92
 128,570 5.73 5.95 5.73 101,210 0 1.8
15/03/2019
5.73
 48,940 5.93 5.93 5.70 0 0 0
14/03/2019
5.93
 20,470 5.93 6.02 5.83 0 30 -0.0
13/03/2019
5.93
 61,480 5.85 6.04 5.87 20 0 0.0
12/03/2019
5.85
 63,840 5.83 5.90 5.80 1,800 2,800 -0.0
11/03/2019
5.83
 38,900 5.83 5.83 5.73 3,200 7,000 -0.1
08/03/2019
5.83
 96,430 5.77 5.93 5.66 0 800 -0.0
07/03/2019
5.77
 63,960 5.77 5.83 5.77 10 4,600 -0.1
06/03/2019
5.77
 63,550 5.70 5.77 5.66 0 0 0
05/03/2019
5.70
 59,700 5.71 5.75 5.70 0 12,870 -0.2
04/03/2019
5.71
 77,460 5.73 5.78 5.68 0 22,120 -0.4
01/03/2019
5.73
 20,050 5.65 5.73 5.65 0 0 0
28/02/2019
5.65
 29,760 5.75 5.77 5.63 0 0 0
27/02/2019
5.75
 67,180 5.70 5.75 5.63 100 0 0.0
26/02/2019
5.70
 23,370 5.70 5.73 5.66 50 0 0.0
25/02/2019
5.70
 47,750 5.71 5.78 5.66 0 0 0
22/02/2019
5.71
 18,560 5.77 5.77 5.68 1,900 0 0.0
21/02/2019
5.77
 4,650 5.73 5.77 5.77 0 0 0
20/02/2019
5.73
 13,170 5.68 5.78 5.63 280 0 0.0
19/02/2019
5.68
 17,830 5.80 5.80 5.65 220 1,780 -0.0
18/02/2019
5.80
 14,220 5.82 5.82 5.70 250 7,010 -0.1
15/02/2019
5.82
 13,270 5.88 5.88 5.80 250 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |