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)
07/03/2024
43.35
 1,425,100 43.56 44.55 43.21 31,700 35,800 -0.3
06/03/2024
42.71
 1,120,300 43.70 43.84 42.64 43,507 84,324 -2.5
05/03/2024
43.84
 1,979,900 41.08 43.91 40.44 302,501 27,200 16.3
04/03/2024
41.08
 1,221,000 41.29 41.43 40.73 28,184 205,643 -10.3
01/03/2024
41.08
 1,716,100 40.37 42.14 39.73 47,078 223,216 -10.3
29/02/2024
40.37
 2,244,000 38.11 40.37 37.33 497,205 194,900 17.2
28/02/2024
37.75
 1,271,100 37.47 37.82 37.11 175,900 40,800 7.2
27/02/2024
37.54
 1,289,300 37.47 38.32 37.33 76,500 204,600 -6.8
26/02/2024
37.18
 1,965,900 34.85 37.18 34.74 325,800 146,000 9.0
23/02/2024
34.78
 1,934,100 36.05 36.48 34.71 30,047 199,600 -8.6
22/02/2024
36.12
 700,000 36.62 36.90 36.12 9,700 12,900 -0.2
21/02/2024
36.62
 1,421,500 36.19 36.97 35.84 116,609 6,200 5.7
20/02/2024
36.19
 2,091,100 35.56 37.40 35.41 346,480 55,460 15.0
19/02/2024
35.27
 1,843,600 34.46 35.27 34.03 20,200 150,360 -6.3
16/02/2024
34.46
 1,208,700 34.42 35.20 34.10 25,802 224,352 -9.7
15/02/2024
34.28
 752,300 34.71 34.81 34.21 9,200 128,832 -5.8
07/02/2024
34.46
 740,100 34.39 34.85 34.25 68,700 40,800 1.4
06/02/2024
34.39
 782,900 34.49 35.06 34.28 23,620 139,300 -5.6
05/02/2024
34.46
 1,218,600 34.67 34.67 33.89 51,800 106,300 -2.7
02/02/2024
34.46
 1,078,400 34.64 35.13 34.32 20,912 28,600 -0.4
01/02/2024
34.32
 953,500 33.71 34.49 33.71 53,700 125,400 -3.5
31/01/2024
33.93
 4,229,600 32.51 34.35 32.44 869,400 22,800 40.3
30/01/2024
32.12
 915,200 32.01 32.16 31.66 19,200 128,300 -4.9
29/01/2024
32.01
 737,100 31.98 32.51 31.84 23,900 16,100 0.4
26/01/2024
31.87
 593,900 31.91 32.30 31.87 10,500 3,900 0.3
25/01/2024
31.87
 681,300 32.12 32.16 31.73 39,000 1,500 1.7
24/01/2024
32.12
 1,233,700 32.12 32.83 31.70 9,900 8,800 0.0
23/01/2024
32.12
 965,100 32.12 32.51 31.94 84,900 3,100 3.7
22/01/2024
32.12
 1,459,600 32.01 32.23 31.27 16,800 37,900 -0.9
19/01/2024
31.91
 1,402,600 32.58 33.15 31.70 8,600 18,400 -0.4
18/01/2024
32.30
 1,265,800 32.19 33.29 32.16 1,600 5,300 -0.2
17/01/2024
32.01
 2,738,000 31.06 33.29 31.06 149,300 5,600 6.6
16/01/2024
31.16
 840,200 30.24 31.16 30.17 6,000 3,200 0.1
15/01/2024
30.24
 1,189,300 31.13 31.41 30.24 2,700 16,300 -0.6
12/01/2024
31.13
 1,284,800 31.48 31.59 30.92 30,400 0 1.3
11/01/2024
31.52
 1,583,800 31.16 32.09 31.13 96,000 2,600 4.2
10/01/2024
31.06
 1,010,100 31.59 31.73 30.88 3,000 16,700 -0.6
09/01/2024
31.59
 1,919,000 31.16 32.01 30.99 7,000 5,000 0.1
08/01/2024
31.09
 945,500 30.70 31.38 30.70 30,800 2,700 1.2
05/01/2024
30.60
 729,700 30.67 30.95 30.53 2,200 12,600 -0.5
04/01/2024
30.60
 1,670,700 30.81 31.59 30.60 32,900 15,300 0.8
03/01/2024
30.81
 1,025,700 30.60 30.81 30.42 6,800 12,000 -0.2
02/01/2024
30.63
 1,294,700 31.84 31.84 30.63 14,500 900 0.6
29/12/2023
31.62
 811,700 31.70 31.73 31.38 255,100 0 11.4
28/12/2023
31.70
 1,141,200 31.66 31.70 31.31 213,800 3,700 9.4
27/12/2023
31.66
 1,302,300 31.59 32.05 31.41 175,300 146,300 1.3
26/12/2023
31.59
 1,659,600 31.31 31.66 31.09 300,100 382,300 -3.6
25/12/2023
31.31
 1,659,800 31.16 31.31 30.39 356,000 81,900 12.1
22/12/2023
31.16
 1,787,100 31.02 31.38 30.85 401,500 35,800 16.1
21/12/2023
31.02
 1,304,100 31.02 31.13 30.46 300,400 20,400 12.2
20/12/2023
31.02
 999,200 31.16 31.27 30.88 9,700 33,600 -1.0
19/12/2023
31.16
 1,871,600 30.39 31.16 30.24 23,600 9,100 0.6
18/12/2023
30.39
 1,185,500 30.10 30.39 29.68 300,600 12,400 12.3
15/12/2023
30.10
 1,054,400 29.75 30.42 29.61 158,600 5,500 6.5
14/12/2023
29.75
 1,017,500 29.75 30.14 29.64 30,200 2,900 1.2
13/12/2023
29.75
 1,038,000 30.10 30.42 29.46 3,100 34,800 -1.3
12/12/2023
30.10
 560,500 29.96 30.24 29.82 0 1,200 -0.1
11/12/2023
29.96
 1,309,800 29.89 30.24 29.08 17,800 107,400 -3.7
08/12/2023
29.89
 1,362,800 30.28 30.39 29.68 5,000 205,000 -8.5
07/12/2023
30.28
 3,834,300 31.45 31.48 29.25 26,000 62,600 -1.6
06/12/2023
31.45
 1,388,500 31.31 31.70 31.16 8,400 1,000 0.3
05/12/2023
31.31
 1,590,100 31.52 31.66 31.02 2,000 34,500 -1.4
04/12/2023
31.52
 2,768,100 30.39 32.23 30.60 38,800 3,000 1.6
01/12/2023
30.39
 1,316,500 29.96 30.74 29.85 23,500 52,200 -1.2
30/11/2023
29.96
 1,607,600 30.39 30.74 29.93 0 50,400 -2.2
29/11/2023
30.39
 1,750,800 29.71 30.63 29.89 7,600 50,300 -1.8
28/11/2023
29.71
 1,521,700 29.15 29.71 28.37 38,100 1,800 1.5
27/11/2023
29.15
 855,700 29.75 29.89 29.04 4,400 2,200 0.1
24/11/2023
29.75
 2,274,600 28.93 29.75 28.40 109,700 700 4.5
23/11/2023
28.93
 2,388,200 31.09 31.34 28.93 31,300 82,000 -2.3
22/11/2023
31.09
 2,304,500 30.31 31.13 30.17 5,000 700 0.2
21/11/2023
30.31
 1,956,400 30.03 30.70 29.96 200 46,300 -2.0
20/11/2023
30.03
 2,762,100 29.00 30.31 28.26 56,100 97,400 -1.7
17/11/2023
29.00
 3,089,900 30.10 30.21 28.86 10,100 11,200 -0.0
16/11/2023
30.10
 1,889,700 29.46 30.10 28.69 0 0 0
15/11/2023
29.46
 2,550,300 29.04 30.17 28.97 608,900 63,000 22.7
14/11/2023
29.04
 2,160,700 28.90 29.96 28.83 9,800 188,600 -7.4
13/11/2023
28.90
 1,861,200 28.37 28.90 27.80 5,600 48,200 -1.7
10/11/2023
28.37
 3,382,500 28.33 29.46 27.73 55,000 55,600 -0.0
09/11/2023
28.33
 2,475,700 27.73 29.22 27.98 16,100 116,600 -4.1
08/11/2023
27.73
 2,879,600 25.92 27.73 25.71 36,900 142,300 -4.1
07/11/2023
25.92
 1,775,800 25.89 26.42 25.25 317,600 84,400 8.5
06/11/2023
25.89
 1,259,900 25.50 26.21 25.39 48,200 101,000 -1.9
03/11/2023
25.50
 2,196,500 25.75 26.06 24.79 330,600 204,800 4.6
02/11/2023
25.75
 2,525,200 24.08 25.75 24.37 14,600 102,400 -3.1
01/11/2023
24.08
 2,713,200 22.95 24.12 22.31 268,800 7,600 8.6
31/10/2023
22.95
 2,821,900 24.65 25.11 22.95 226,500 1,000 7.6
30/10/2023
24.65
 1,196,400 26.28 26.63 24.65 32,900 6,600 1.0
27/10/2023
26.28
 2,339,600 26.10 26.91 24.79 67,000 247,000 -6.6
26/10/2023
26.10
 4,320,300 28.05 28.05 26.10 318,800 104,100 7.9
25/10/2023
28.05
 1,731,400 28.83 29.25 28.05 3,400 109,600 -4.3
24/10/2023
28.83
 1,599,100 28.33 29.04 27.80 20,500 33,200 -0.5
23/10/2023
28.33
 1,814,800 29.25 29.68 28.01 5,100 225,500 -9.0
20/10/2023
29.25
 3,552,400 27.34 29.25 25.85 650,500 22,400 25.1
19/10/2023
27.34
 2,572,700 29.39 29.54 27.34 42,100 88,700 -1.9
18/10/2023
29.39
 4,773,300 29.85 30.74 27.76 54,900 15,500 1.6
17/10/2023
29.85
 2,450,900 32.09 33.29 29.85 336,900 5,200 15.1
16/10/2023
32.09
 2,371,500 33.50 33.71 31.80 3,300 140,700 -6.4
13/10/2023
33.50
 2,693,100 32.79 33.57 31.66 33,700 30,700 0.2
12/10/2023
32.79
 2,642,300 32.72 34.07 32.65 9,900 107,800 -4.6

Chính sách bảo mật | Điều khoản sử dụng |