CTCP Chứng khoán FPT (fts)

44.70
-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)
18/09/2018
4.54
 17,510 4.51 4.54 4.44 0 0 0
17/09/2018
4.51
 11,590 4.48 4.51 4.44 2,000 0 0.0
14/09/2018
4.48
 15,260 4.44 4.53 4.44 0 500 -0.0
13/09/2018
4.44
 14,310 4.44 4.46 4.44 0 0 0
12/09/2018
4.44
 3,540 4.48 4.51 4.44 2,000 0 0.0
11/09/2018
4.48
 2,280 4.43 4.49 4.44 40 0 0.0
10/09/2018
4.43
 10,920 4.44 4.49 4.43 0 0 0
07/09/2018
4.44
 11,800 4.43 4.46 4.44 0 0 0
06/09/2018
4.43
 28,440 4.41 4.48 4.41 0 0 0
05/09/2018
4.41
 37,010 4.44 4.44 4.41 0 4,300 -0.1
04/09/2018
4.44
 17,280 4.48 4.48 4.44 100 0 0.0
31/08/2018
4.48
 24,870 4.46 4.49 4.44 0 0 0
30/08/2018
4.46
 9,030 4.44 4.46 4.43 0 930 -0.0
29/08/2018
4.44
 3,080 4.44 4.44 4.44 0 0 0
28/08/2018
4.44
 9,940 4.48 4.48 4.44 0 0 0
27/08/2018
4.48
 8,410 4.44 4.49 4.43 0 0 0
24/08/2018
4.44
 7,850 4.49 4.49 4.44 0 1,100 -0.0
23/08/2018
4.49
 3,090 4.49 4.49 4.43 0 0 0
22/08/2018
4.49
 21,090 4.44 4.49 4.44 6,000 0 0.1
21/08/2018
4.44
 1,770 4.48 4.48 4.44 0 0 0
20/08/2018
4.48
 9,080 4.49 4.51 4.41 0 0 0
17/08/2018
4.49
 6,410 4.51 4.51 4.41 0 0 0
16/08/2018
4.51
 1,240 4.48 4.51 4.43 0 0 0
15/08/2018
4.48
 41,320 4.41 4.58 4.41 4,000 0 0.1
14/08/2018
4.41
 21,770 4.44 4.44 4.41 0 0 0
13/08/2018
4.44
 4,370 4.44 4.44 4.41 0 0 0
10/08/2018
4.44
 48,590 4.44 4.46 4.41 0 0 0
09/08/2018
4.44
 42,320 4.43 4.46 4.41 0 0 0
08/08/2018
4.43
 10,510 4.44 4.44 4.43 0 0 0
07/08/2018
4.44
 37,340 4.46 4.48 4.41 2,360 0 0.0
06/08/2018
4.46
 35,550 4.44 4.46 4.41 0 0 0
03/08/2018
4.44
 2,480 4.56 4.56 4.44 0 0 0
02/08/2018
4.56
 4,100 4.56 4.56 4.41 0 0 0
01/08/2018
4.56
 39,820 4.65 4.65 4.41 0 0 0
31/07/2018
4.65
 2,180 4.68 4.75 4.51 0 10 -0.0
30/07/2018
4.68
 58,220 4.41 4.68 4.41 0 0 0
27/07/2018
4.41
 10,410 4.53 4.53 4.34 1,000 0 0.0
26/07/2018
4.53
 40,300 4.44 4.53 4.34 7,500 0 0.1
25/07/2018
4.44
 4,100 4.48 4.48 4.44 0 0 0
24/07/2018
4.48
 9,480 4.51 4.51 4.41 0 0 0
23/07/2018
4.51
 27,790 4.53 4.61 4.48 0 0 0
20/07/2018
4.53
 25,720 4.49 4.53 4.48 0 0 0
19/07/2018
4.49
 4,830 4.58 4.58 4.49 10 0 0.0
18/07/2018
4.58
 7,280 4.54 4.68 4.51 2,000 0 0.0
17/07/2018
4.54
 14,130 4.48 4.54 4.41 0 0 0
16/07/2018
4.48
 1,780 4.49 4.49 4.46 0 0 0
13/07/2018
4.49
 6,230 4.49 4.51 4.39 0 0 0
12/07/2018
4.49
 4,790 4.48 4.49 4.41 2,980 0 0.0
11/07/2018
4.48
 8,840 4.51 4.51 4.37 3,400 4,280 -0.0
10/07/2018
4.51
 14,480 4.58 4.58 4.41 1,440 0 0.0
09/07/2018
4.58
 15,790 4.49 4.58 4.41 1,980 0 0.0
06/07/2018
4.49
 16,970 4.44 4.49 4.41 1,250 0 0.0
05/07/2018
4.44
 23,790 4.48 4.49 4.34 1,980 1,000 0.0
04/07/2018
4.48
 23,320 4.43 4.48 4.41 1,980 100 0.0
03/07/2018
4.43
 43,440 4.48 4.65 4.43 6,380 2,900 0.0
02/07/2018
4.48
 135,840 4.75 4.75 4.43 77,580 240 1.0
29/06/2018
4.75
 46,270 4.68 4.75 4.53 2,070 0 0.0
28/06/2018
4.68
 20,600 4.58 4.68 4.41 1,950 230 0.0
27/06/2018
4.58
 7,300 4.58 4.58 4.51 0 30 -0.0
26/06/2018
4.58
 11,520 4.53 4.58 4.44 0 40 -0.0
25/06/2018
4.53
 3,700 4.48 4.68 4.48 0 770 -0.0
22/06/2018
4.48
 2,790 4.46 4.54 4.37 0 20 -0.0
21/06/2018
4.46
 4,960 4.48 4.58 4.46 0 0 0
20/06/2018
4.48
 7,700 4.53 4.58 4.41 0 0 0
19/06/2018
4.53
 49,240 4.53 4.68 4.29 4,000 16,740 -0.2
18/06/2018
4.53
 6,750 4.61 4.61 4.53 0 0 0
15/06/2018
4.61
 4,110 4.76 4.76 4.58 0 200 -0.0
14/06/2018
4.76
 196,970 4.56 4.85 4.53 0 0 0
13/06/2018
4.56
 2,970 4.49 4.58 4.54 1,500 0 0.0
12/06/2018
4.49
 59,560 4.60 4.60 4.48 4,440 0 0.1
11/06/2018
4.60
 8,350 4.63 4.68 4.60 0 30 -0.0
08/06/2018
4.63
 5,260 4.63 4.75 4.61 1,510 0 0.0
07/06/2018
4.63
 20,090 4.73 4.73 4.58 2,260 0 0.0
06/06/2018
4.73
 4,480 4.82 4.82 4.61 0 0 0
05/06/2018
4.82
 7,310 4.85 4.85 4.60 0 0 0
04/06/2018
4.85
 143,150 4.58 4.88 4.44 4,800 10 0.1
01/06/2018
4.58
 30,140 4.66 4.66 4.58 0 0 0
31/05/2018
4.66
 17,320 4.60 4.66 4.60 0 0 0
30/05/2018
4.60
 3,890 4.58 4.68 4.53 0 0 0
29/05/2018
4.58
 33,510 4.37 4.58 4.41 500 0 0.0
28/05/2018
4.37
 61,190 4.61 4.61 4.37 0 10 -0.0
25/05/2018
4.61
 45,740 4.65 4.66 4.58 0 0 0
24/05/2018
4.65
 27,960 4.75 4.75 4.65 0 0 0
23/05/2018
4.75
 9,080 4.71 4.82 4.65 0 10 -0.0
22/05/2018
4.71
 63,580 4.88 4.88 4.71 0 1,500 -0.0
21/05/2018
4.88
 4,450 4.88 4.88 4.88 0 0 0
18/05/2018
4.88
 28,630 4.95 4.95 4.85 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/05/2018
4.95
 24,520 4.80 5.12 4.85 3,500 0 0.1
16/05/2018
4.79
 25,760 4.81 4.84 4.79 0 0 0
15/05/2018
4.81
 27,120 4.73 4.85 4.78 0 0 0
14/05/2018
4.73
 9,340 4.63 4.75 4.66 980 10 0.0
11/05/2018
4.63
 10,220 4.63 4.66 4.63 1,000 0 0.0
10/05/2018
4.63
 18,710 4.63 4.72 4.63 3,500 0 0.1
09/05/2018
4.63
 9,310 4.63 4.64 4.60 4,010 1,200 0.0
08/05/2018
4.63
 58,650 4.66 4.66 4.60 0 51,000 -0.8
07/05/2018
4.66
 22,750 4.60 4.72 4.63 1,000 0 0.0
04/05/2018
4.60
 20,460 4.51 4.61 4.54 0 1,200 -0.0
03/05/2018
4.51
 74,440 4.51 4.63 4.48 0 31,560 -0.5
02/05/2018
4.51
 34,890 4.63 4.63 4.51 0 2,000 -0.0
27/04/2018
4.63
 42,240 4.51 4.76 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |