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)
09/10/2017
3.49
 18,000 3.44 3.49 3.46 0 0 0
06/10/2017
3.44
 12,640 3.42 3.44 3.42 0 0 0
05/10/2017
3.42
 7,860 3.44 3.46 3.42 0 0 0
04/10/2017
3.44
 1,900 3.44 3.48 3.44 0 0 0
03/10/2017
3.44
 2,470 3.49 3.49 3.44 0 0 0
02/10/2017
3.49
 14,970 3.45 3.49 3.41 2,000 0 0.0
29/09/2017
3.45
 25,250 3.44 3.46 3.45 0 0 0
28/09/2017
3.44
 12,960 3.52 3.52 3.41 0 0 0
27/09/2017
3.52
 6,630 3.51 3.52 3.39 0 0 0
26/09/2017
3.51
 7,750 3.45 3.51 3.39 0 150 -0.0
25/09/2017
3.45
 29,820 3.55 3.55 3.45 0 0 0
22/09/2017
3.55
 57,420 3.38 3.58 3.41 0 50 -0.0
21/09/2017
3.38
 15,790 3.35 3.39 3.35 0 0 0
20/09/2017
3.35
 17,770 3.38 3.38 3.35 150 0 0.0
19/09/2017
3.38
 18,390 3.38 3.38 3.33 0 0 0
18/09/2017
3.38
 20,500 3.38 3.38 3.29 0 0 0
15/09/2017
3.38
 31,070 3.38 3.38 3.33 0 0 0
14/09/2017
3.38
 8,940 3.39 3.39 3.35 0 0 0
13/09/2017
3.39
 4,760 3.35 3.39 3.35 0 0 0
12/09/2017
3.35
 13,520 3.35 3.36 3.33 0 210 -0.0
11/09/2017
3.35
 27,290 3.38 3.39 3.33 0 0 0
08/09/2017
3.38
 32,410 3.41 3.41 3.38 0 0 0
07/09/2017
3.41
 17,910 3.41 3.41 3.38 0 0 0
06/09/2017
3.41
 2,840 3.39 3.42 3.39 0 0 0
05/09/2017
3.39
 24,720 3.44 3.44 3.39 0 0 0
01/09/2017
3.44
 1,280 3.39 3.44 3.41 0 0 0
31/08/2017
3.39
 32,140 3.44 3.44 3.38 0 0 0
30/08/2017
3.44
 5,200 3.44 3.44 3.44 0 0 0
29/08/2017
3.44
 62,650 3.41 3.44 3.36 0 0 0
28/08/2017
3.41
 23,450 3.44 3.44 3.38 0 0 0
25/08/2017
3.44
 2,440 3.44 3.44 3.41 0 0 0
24/08/2017
3.44
 42,600 3.41 3.45 3.41 100 0 0.0
23/08/2017
3.41
 2,050 3.42 3.42 3.41 0 0 0
22/08/2017
3.42
 22,580 3.44 3.45 3.33 0 0 0
21/08/2017
3.44
 9,950 3.46 3.46 3.44 0 0 0
18/08/2017
3.46
 7,250 3.44 3.46 3.42 800 0 0.0
17/08/2017
3.44
 28,780 3.44 3.45 3.44 0 2,000 -0.0
16/08/2017
3.44
 29,960 3.46 3.46 3.42 0 0 0
15/08/2017
3.46
 8,180 3.46 3.46 3.44 0 0 0
14/08/2017
3.46
 19,880 3.46 3.49 3.44 0 0 0
11/08/2017
3.46
 19,820 3.46 3.49 3.44 50 0 0.0
10/08/2017
3.46
 14,800 3.49 3.49 3.44 0 0 0
09/08/2017
3.49
 63,640 3.51 3.55 3.44 5,500 0 0.1
08/08/2017
3.51
 46,300 3.58 3.64 3.46 6,020 0 0.1
07/08/2017
3.58
 97,580 3.46 3.58 3.39 0 0 0
04/08/2017
3.46
 52,910 3.51 3.51 3.46 2,000 0 0.0
03/08/2017
3.51
 98,530 3.51 3.51 3.46 7,000 0 0.1
02/08/2017
3.51
 16,930 3.51 3.51 3.49 1,000 0 0.0
01/08/2017
3.51
 61,290 3.52 3.52 3.49 18,000 0 0.2
31/07/2017
3.52
 77,530 3.49 3.54 3.49 1,000 0 0.0
28/07/2017
3.49
 34,750 3.51 3.52 3.49 1,000 1,000 -0
27/07/2017
3.51
 48,540 3.51 3.52 3.49 1,000 0 0.0
26/07/2017
3.51
 42,740 3.46 3.52 3.49 2,000 1,000 0.0
25/07/2017
3.46
 57,310 3.49 3.51 3.46 10 0 0.0
24/07/2017
3.49
 55,980 3.49 3.51 3.46 25,000 0 0.3
21/07/2017
3.49
 23,400 3.51 3.54 3.48 0 0 0
20/07/2017
3.51
 58,910 3.54 3.54 3.49 10 0 0.0
19/07/2017
3.54
 55,860 3.55 3.55 3.49 24,460 0 0.3
18/07/2017
3.55
 29,060 3.55 3.55 3.49 1,000 0 0.0
17/07/2017
3.55
 86,430 3.54 3.58 3.52 8,000 0 0.1
14/07/2017
3.54
 18,650 3.52 3.58 3.52 1,000 0 0.0
13/07/2017
3.52
 36,320 3.54 3.55 3.51 2,000 0 0.0
12/07/2017
3.54
 59,020 3.57 3.61 3.52 360 0 0.0
11/07/2017
3.57
 125,690 3.57 3.57 3.49 0 0 0
10/07/2017
3.57
 38,970 3.58 3.58 3.51 0 0 0
07/07/2017
3.58
 147,410 3.66 3.66 3.44 6,000 0 0.1
06/07/2017
3.66
 125,330 3.66 3.67 3.58 4,000 0 0.0
05/07/2017
3.66
 102,320 3.67 3.69 3.63 5,000 0 0.1
04/07/2017
3.67
 102,950 3.70 3.70 3.64 1,000 0 0.0
03/07/2017
3.70
 145,910 3.67 3.72 3.64 5,000 55,000 -0.6
30/06/2017
3.67
 83,920 3.72 3.72 3.64 0 0 0
29/06/2017
3.72
 53,220 3.72 3.73 3.70 1,000 0 0.0
28/06/2017
3.72
 52,610 3.70 3.72 3.70 0 0 0
27/06/2017
3.70
 48,230 3.72 3.73 3.67 3,000 12,100 -0.1
26/06/2017
3.72
 190,260 3.72 3.75 3.70 8,120 0 0.1
23/06/2017
3.72
 200,670 3.72 3.73 3.48 1,000 0 0.0
22/06/2017
3.72
 147,920 3.70 3.73 3.70 1,000 10 0.0
21/06/2017
3.70
 115,600 3.73 3.73 3.70 1,000 0 0.0
20/06/2017
3.73
 350,340 3.73 3.75 3.70 1,000 75,000 -0.9
19/06/2017
3.73
 324,630 3.75 3.76 3.70 3,100 0 0.0
16/06/2017
3.75
 468,870 3.58 3.76 3.61 12,000 880 0.1
15/06/2017
3.58
 63,110 3.51 3.61 3.51 1,000 0 0.0
14/06/2017
3.51
 41,180 3.48 3.51 3.49 1,000 70 0.0
13/06/2017
3.48
 21,730 3.49 3.51 3.48 1,020 970 0.0
12/06/2017
3.49
 61,510 3.52 3.52 3.46 1,010 0 0.0
09/06/2017
3.52
 45,220 3.54 3.54 3.48 1,000 0 0.0
08/06/2017
3.54
 21,000 3.52 3.54 3.52 1,010 0 0.0
07/06/2017
3.52
 13,930 3.49 3.55 3.49 1,080 0 0.0
06/06/2017
3.49
 13,410 3.48 3.49 3.46 1,000 0 0.0
05/06/2017
3.48
 29,410 3.49 3.51 3.48 1,000 1,600 -0.0
02/06/2017
3.49
 12,770 3.52 3.52 3.48 0 0 0
01/06/2017
3.52
 16,060 3.52 3.57 3.49 0 0 0
31/05/2017
3.52
 48,200 3.51 3.52 3.49 110 0 0.0
30/05/2017
3.51
 49,170 3.58 3.58 3.51 350 0 0.0
29/05/2017
3.58
 85,940 3.58 3.61 3.55 40 10,000 -0.1
26/05/2017
3.58
 27,830 3.61 3.61 3.57 0 0 0
25/05/2017
3.61
 18,000 3.61 3.64 3.57 60 0 0.0
24/05/2017
3.61
 115,500 3.58 3.64 3.54 10 10 0
23/05/2017
3.58
 17,610 3.58 3.58 3.55 10 0 0.0
22/05/2017
3.58
 77,960 3.57 3.63 3.55 900 35,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |