CTCP Chứng khoán FPT (fts)

42.60
-0.35
(-0.81%)
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)
31/07/2018
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
26/04/2018
4.51
 75,990 4.69 5.00 4.48 0 2,670 -0.0
24/04/2018
4.69
 90,870 4.78 4.78 4.63 0 54,140 -0.9
23/04/2018
4.78
 130,610 4.84 4.84 4.63 0 1,200 -0.0
20/04/2018
4.84
 24,190 4.93 4.93 4.81 0 1,200 -0.0
19/04/2018
4.93
 98,900 5.00 5.00 4.81 2,000 1,200 0.0
18/04/2018
5.00
 58,590 5.05 5.05 4.94 0 1,200 -0.0
17/04/2018
5.05
 48,300 4.99 5.08 4.90 1,800 7,200 -0.1
16/04/2018
4.99
 66,580 4.87 4.99 4.81 7,000 8,130 -0.0
13/04/2018
4.87
 120,000 4.96 5.02 4.87 0 1,200 -0.0
12/04/2018
4.96
 65,160 4.99 4.99 4.79 6,030 1,200 0.1
11/04/2018
4.99
 204,410 4.99 5.12 4.96 7,170 32,430 -0.4
10/04/2018
4.99
 131,310 5.08 5.14 4.96 1,000 13,480 -0.2
09/04/2018
5.08
 341,650 4.78 5.11 4.78 1,270 11,200 -0.2
06/04/2018
4.78
 97,860 4.67 4.78 4.63 1,500 0 0.0
05/04/2018
4.67
 50,800 4.66 4.69 4.60 1,000 1,000 0
04/04/2018
4.66
 53,460 4.59 4.66 4.63 0 0 0
03/04/2018
4.59
 80,750 4.60 4.63 4.57 0 1,200 -0.0
02/04/2018
4.60
 52,160 4.60 4.63 4.60 3,000 0 0.0
30/03/2018
4.60
 40,910 4.61 4.61 4.53 0 1,200 -0.0
29/03/2018
4.61
 12,490 4.64 4.69 4.54 0 1,200 -0.0
28/03/2018
4.64
 110,780 4.56 4.64 4.48 790 1,200 -0.0
27/03/2018
4.56
 123,620 4.54 4.78 4.54 0 1,200 -0.0
26/03/2018
4.54
 67,730 4.51 4.57 4.51 4,800 1,200 0.1
23/03/2018
4.51
 145,450 4.72 4.72 4.48 17,000 3,440 0.2
22/03/2018
4.72
 41,720 4.78 4.78 4.63 1,000 2,100 -0.0
21/03/2018
4.78
 24,560 4.81 4.82 4.76 0 2,200 -0.0
20/03/2018
4.81
 46,400 4.78 4.82 4.73 1,000 16,170 -0.2
19/03/2018
4.78
 43,760 4.78 4.78 4.72 15,510 0 0.2
16/03/2018
4.78
 171,470 4.63 4.82 4.61 5,410 12,300 -0.1
15/03/2018
4.63
 52,840 4.67 4.67 4.61 0 2,800 -0.0
14/03/2018
4.67
 35,720 4.67 4.67 4.60 0 600 -0.0
13/03/2018
4.67
 53,900 4.67 4.67 4.54 0 5,060 -0.1
12/03/2018
4.67
 35,070 4.72 4.72 4.60 0 8,060 -0.1
09/03/2018
4.72
 77,790 4.57 4.78 4.61 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |