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)
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
08/03/2018
4.57
 151,100 4.51 4.57 4.51 0 200 -0.0
07/03/2018
4.51
 291,000 4.42 4.53 4.39 0 21,500 -0.3
06/03/2018
4.42
 134,520 4.41 4.42 4.33 2,000 95,010 -1.4
05/03/2018
4.41
 184,670 4.36 4.42 4.36 0 2,000 -0.0
02/03/2018
4.36
 70,370 4.36 4.36 4.30 0 0 0
01/03/2018
4.36
 13,160 4.42 4.42 4.36 0 0 0
28/02/2018
4.42
 163,570 4.30 4.42 4.29 37,800 0 0.5
27/02/2018
4.30
 34,610 4.42 4.42 4.30 0 0 0
26/02/2018
4.42
 28,270 4.33 4.45 4.33 0 0 0
23/02/2018
4.33
 33,800 4.27 4.33 4.24 1,420 2,450 -0.0
22/02/2018
4.27
 13,020 4.33 4.33 4.27 0 0 0
21/02/2018
4.33
 20,980 4.35 4.45 4.24 1,000 0 0.0
13/02/2018
4.35
 20,250 4.11 4.39 4.06 0 440 -0.0
12/02/2018
4.11
 26,020 4.00 4.27 4.08 6,300 560 0.1
09/02/2018
4.00
 62,000 4.27 4.27 3.97 4,000 0 0.1
08/02/2018
4.27
 6,860 4.18 4.27 4.09 3,000 0 0.0
07/02/2018
4.18
 48,040 4.42 4.42 4.18 1,540 0 0.0
06/02/2018
4.42
 166,170 4.14 4.42 3.85 0 0 0
05/02/2018
4.14
 207,550 4.39 4.39 4.14 9,500 0 0.1
02/02/2018
4.39
 37,840 4.45 4.45 4.32 0 0 0
01/02/2018
4.45
 41,560 4.35 4.47 4.24 10 0 0.0
31/01/2018
4.35
 43,640 4.35 4.48 4.35 3,000 3,000 -0.0
30/01/2018
4.35
 120,750 4.45 4.45 4.35 11,060 0 0.2
29/01/2018
4.45
 88,040 4.54 4.57 4.42 0 0 0
26/01/2018
4.54
 53,210 4.51 4.56 4.48 0 10 -0.0
25/01/2018
4.51
 77,410 4.47 4.54 4.42 0 0 0
22/01/2018
4.47
 34,420 4.48 4.51 4.42 0 0 0
19/01/2018
4.48
 45,230 4.48 4.60 4.48 5,000 0 0.1
18/01/2018
4.48
 70,810 4.57 4.57 4.36 0 0 0
17/01/2018
4.57
 404,050 4.27 4.57 4.20 0 200 -0.0
16/01/2018
4.27
 163,970 4.21 4.27 4.12 0 0 0
15/01/2018
4.21
 51,270 4.29 4.29 4.15 0 0 0
12/01/2018
4.29
 43,370 4.27 4.33 4.21 900 0 0.0
11/01/2018
4.27
 67,240 4.32 4.48 4.21 1,400 350 0.0
10/01/2018
4.32
 488,910 4.05 4.32 4.12 1,600 51,970 -0.7
09/01/2018
4.05
 202,260 3.79 4.05 3.79 0 10,460 -0.1
08/01/2018
3.79
 34,160 3.72 3.79 3.64 2,050 5,000 -0.0
05/01/2018
3.72
 61,400 3.81 3.82 3.72 5,000 0 0.1
04/01/2018
3.81
 90,470 3.76 3.88 3.73 0 0 0
03/01/2018
3.76
 132,100 3.66 3.78 3.63 18,500 0 0.2
02/01/2018
3.66
 55,830 3.70 3.70 3.66 3,100 0 0.0
29/12/2017
3.70
 93,640 3.61 3.73 3.61 30,300 0 0.4
28/12/2017
3.61
 42,450 3.58 3.61 3.52 9,260 0 0.1
27/12/2017
3.58
 32,690 3.60 3.60 3.57 4,600 0 0.1
26/12/2017
3.60
 25,530 3.61 3.63 3.58 0 0 0
25/12/2017
3.61
 14,880 3.61 3.67 3.52 560 0 0.0
22/12/2017
3.61
 34,210 3.61 3.64 3.60 0 0 0
21/12/2017
3.61
 60,620 3.61 3.66 3.61 46,970 0 0.6
20/12/2017
3.61
 39,640 3.58 3.61 3.55 10,000 0 0.1
19/12/2017
3.58
 88,420 3.66 3.66 3.57 2,730 0 0.0
18/12/2017
3.66
 61,500 3.63 3.67 3.63 4,920 0 0.1
15/12/2017
3.63
 120,460 3.55 3.72 3.52 11,440 10,000 0.0
14/12/2017
3.55
 312,110 3.41 3.63 3.41 106,700 21,570 1.0
13/12/2017
3.41
 134,370 3.41 3.42 3.35 0 0 0
12/12/2017
3.41
 154,840 3.41 3.44 3.32 10,000 0 0.1
11/12/2017
3.41
 99,630 3.44 3.44 3.38 0 0 0
08/12/2017
3.44
 44,160 3.45 3.49 3.44 0 0 0
07/12/2017
3.45
 172,300 3.46 3.46 3.44 2,600 0 0.0
06/12/2017
3.46
 31,560 3.46 3.48 3.44 0 1,600 -0.0
05/12/2017
3.46
 49,840 3.48 3.52 3.44 20 0 0.0
04/12/2017
3.48
 244,540 3.41 3.52 3.41 7,270 0 0.1
01/12/2017
3.41
 39,270 3.39 3.44 3.39 0 0 0
30/11/2017
3.39
 29,760 3.39 3.44 3.39 0 0 0
29/11/2017
3.39
 51,110 3.35 3.48 3.35 0 0 0
28/11/2017
3.35
 33,790 3.35 3.38 3.35 0 0 0
27/11/2017
3.35
 61,750 3.35 3.39 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |