CTCP Chứng khoán FPT (fts)

44.80
0
(0%)
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
(2024-08-19) 		1.55 3.58% 63,888,800 1,023,910 43.9
42.10
44.80
44.80
2 tháng
(2024-07-22) 		6.45 16.82% 124,465,800 1,172,630 47.8
34.65
44.80
44.80
3 tháng
(2024-06-20) 		-0.20 -0.44% 163,680,100 520,374 18.7
34.65
45
44.80
6 tháng
(2024-03-22) 		1.17 2.68% 292,807,500 158,828 2.1
34.65
48.10
44.80
12 tháng
(2023-09-25) 		18.31 69.12% 531,952,200 9,690,162 460.2
22.95
48.10
44.80
24 tháng
(2022-09-29) 		26.02 138.60% 928,995,100 9,365,704 538.4
8.38
48.10
44.80
36 tháng
(2021-10-04) 		18.49 70.28% 1,095,952,900 18,267,699 910.6
8.38
48.10
44.80
60 tháng
(2019-10-15) 		40.28 891.44% 1,310,991,320 17,868,009 900.6
3.88
48.10
44.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2023
32.72
 2,990,200 30.60 32.72 30.46 54,900 1,900 2.3
10/10/2023
30.60
 2,804,400 31.45 31.98 30.60 16,500 74,500 -2.6
09/10/2023
31.45
 2,294,500 30.78 31.55 30.24 16,800 109,900 -4.1
06/10/2023
30.78
 2,729,600 30.24 31.55 29.04 30,100 67,200 -1.5
05/10/2023
30.24
 2,657,100 31.13 32.01 30.24 4,900 132,600 -5.6
04/10/2023
31.13
 3,083,300 29.11 31.13 28.51 353,400 24,800 14.3
03/10/2023
29.11
 4,196,100 30.21 30.21 28.12 656,100 12,100 26.4
02/10/2023
30.21
 1,970,500 30.81 31.09 30.10 25,900 40,600 -0.6
29/09/2023
30.81
 2,557,700 30.46 31.38 29.93 523,700 100,700 18.3
28/09/2023
30.46
 4,231,900 28.47 30.46 28.26 841,100 109,700 30.8
27/09/2023
28.47
 3,305,800 26.63 28.47 26.70 479,800 36,400 17.6
26/09/2023
26.63
 3,207,200 26.49 28.33 26.06 281,700 37,900 9.4
25/09/2023
26.49
 2,795,200 28.47 28.69 26.49 625,600 3,200 23.7
22/09/2023
28.47
 4,496,100 30.60 30.60 28.47 61,400 22,500 1.6
21/09/2023
30.60
 2,478,100 32.23 32.30 30.60 201,000 96,600 4.6
20/09/2023
32.23
 1,556,900 31.38 32.30 31.38 336,400 2,500 15.1
19/09/2023
31.38
 1,409,400 31.41 31.73 30.70 29,200 26,000 0.1
18/09/2023
31.41
 1,204,400 31.02 31.73 30.56 0 0 0
15/09/2023
31.02
 1,829,400 30.78 32.01 30.39 129,600 16,900 4.9
14/09/2023
30.78
 1,868,200 32.01 32.19 30.46 40,500 35,300 0.2
13/09/2023
32.01
 1,608,900 32.40 33.22 31.66 9,500 80,300 -3.2
12/09/2023
32.40
 2,147,400 30.31 32.40 30.03 138,900 700 6.0
11/09/2023
30.31
 2,412,400 31.13 32.05 30.17 22,700 56,100 -1.5
08/09/2023
31.13
 1,878,500 30.95 31.13 30.17 255,600 1,400 11.0
07/09/2023
30.95
 2,547,300 29.08 30.95 29.43 372,300 24,200 14.9
06/09/2023
29.08
 2,574,400 27.20 29.08 27.13 348,900 1,500 14.1
05/09/2023
27.20
 1,945,100 26.70 27.27 26.70 38,200 1,500 1.4
31/08/2023
26.70
 3,100,900 25.11 26.84 25.60 85,000 36,300 1.8
30/08/2023
25.11
 2,885,800 23.48 25.11 23.41 44,100 1,000 1.4
29/08/2023
23.48
 1,771,000 23.09 23.73 23.09 23,600 41,000 -0.6
28/08/2023
23.09
 1,248,400 22.59 23.09 22.59 51,900 42,300 0.3
25/08/2023
22.59
 1,287,600 22.52 22.88 22.38 2,400 35,900 -1.1
24/08/2023
22.52
 1,338,600 21.78 22.52 21.74 11,900 32,800 -0.6
23/08/2023
21.78
 684,700 22.13 22.31 21.78 13,300 49,500 -1.1
22/08/2023
22.13
 2,459,600 21.53 22.17 20.40 30,700 181,100 -4.5
21/08/2023
21.53
 1,531,400 21.74 22.10 21.28 5,900 2,300 0.1
18/08/2023
21.74
 2,428,600 23.37 23.37 21.74 28,300 55,900 -0.9
17/08/2023
23.37
 2,548,500 22.95 23.90 23.20 119,400 0 4.0
16/08/2023
22.95
 837,200 23.20 23.20 22.81 10,900 600 0.3
15/08/2023
23.20
 877,900 23.23 23.52 23.02 14,000 0 0.5
14/08/2023
23.23
 1,351,400 22.67 23.52 22.67 42,300 100 1.4
11/08/2023
22.67
 1,222,200 22.45 22.67 21.96 500 1,700 -0.0
10/08/2023
22.45
 1,646,200 22.95 22.95 22.42 2,100 26,000 -0.8
09/08/2023
22.95
 1,326,400 23.34 23.37 22.95 500 11,000 -0.3
08/08/2023
23.34
 1,345,700 23.76 23.98 23.23 2,400 0 0.1
07/08/2023
23.76
 1,307,400 23.52 23.94 23.66 8,400 200 0.3
04/08/2023
23.52
 1,302,100 22.91 23.52 22.74 16,600 1,900 0.5
03/08/2023
22.91
 1,119,500 23.13 23.59 22.81 100 42,200 -1.4
02/08/2023
23.13
 917,800 23.09 23.23 22.84 4,200 6,700 -0.1
01/08/2023
23.09
 1,587,100 23.62 23.73 23.09 600 9,000 -0.3
31/07/2023
23.62
 1,413,100 23.48 23.87 23.16 500 2,000 -0.0
28/07/2023
23.48
 2,742,600 22.88 23.62 22.91 43,900 7,000 1.2
27/07/2023
22.88
 1,976,100 22.63 23.09 22.31 500 14,800 -0.5
26/07/2023
22.63
 953,500 22.67 22.81 22.52 6,800 0 0.2
25/07/2023
22.67
 1,435,000 22.77 23.02 22.56 63,100 13,800 1.6
24/07/2023
22.77
 1,517,100 22.84 23.23 22.70 3,100 18,000 -0.5
21/07/2023
22.84
 1,364,900 22.24 23.02 22.24 3,500 2,400 0.0
20/07/2023
22.24
 1,340,700 22.28 22.67 21.96 10,300 12,200 -0.1
19/07/2023
22.28
 1,419,000 22.24 22.67 22.20 11,700 0 0.4
18/07/2023
22.24
 1,407,100 22.77 22.77 22.24 800 25,700 -0.8
17/07/2023
22.77
 1,451,300 22.77 23.20 22.59 14,200 2,500 0.4
14/07/2023
22.77
 2,052,900 22.24 22.84 22.17 6,100 24,800 -0.6
13/07/2023
22.24
 1,906,700 21.96 22.42 21.96 100 2,500 -0.1
12/07/2023
21.96
 1,460,300 22.10 22.56 21.92 700 27,400 -0.8
11/07/2023
22.10
 1,505,100 22.20 22.45 21.92 96,600 3,500 2.9
10/07/2023
22.20
 1,912,000 21.53 22.59 21.71 0 0 0
07/07/2023
21.53
 848,700 21.32 21.60 20.93 9,600 22,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |