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
(2024-08-19) 		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)
07/07/2023
21.53
 848,700 21.32 21.60 20.93 9,600 22,800 -0.4
06/07/2023
21.32
 2,131,800 21.25 21.74 21.04 600 3,100 -0.1
05/07/2023
21.25
 1,177,400 21.60 21.96 21.25 0 8,800 -0.3
04/07/2023
21.60
 1,497,000 20.79 21.74 20.65 46,200 600 1.4
03/07/2023
20.79
 781,600 20.58 20.89 20.61 3,100 1,300 0.1
30/06/2023
20.58
 1,231,900 20.97 20.97 20.19 8,100 0 0.2
29/06/2023
20.97
 1,384,300 21.60 21.60 20.89 12,800 600 0.4
28/06/2023
21.60
 941,300 21.74 22.10 21.43 300 0 0.0
27/06/2023
21.74
 879,300 21.57 21.92 21.39 7,000 500 0.2
26/06/2023
21.57
 2,448,200 22.10 22.10 20.86 1,600 13,500 -0.4
23/06/2023
22.10
 1,795,600 22.13 22.28 21.67 0 29,700 -0.9
22/06/2023
22.13
 1,684,000 21.99 22.24 21.64 1,100 0 0.0
21/06/2023
21.99
 2,986,300 21.25 22.35 21.25 2,800 34,300 -1.0
20/06/2023
21.25
 1,622,500 20.65 21.25 20.75 39,900 500 1.2
19/06/2023
20.65
 1,140,800 20.68 20.89 20.40 400 400 0.0
16/06/2023
20.68
 3,040,200 20.61 21.57 20.54 35,700 6,700 0.9
15/06/2023
20.61
 939,000 20.50 20.68 20.36 600 0 0.0
14/06/2023
20.50
 2,392,700 20.50 21.04 20.50 2,300 2,200 0.0
13/06/2023
20.50
 1,479,600 20.04 20.75 20.19 4,000 0 0.1
12/06/2023
20.04
 1,240,100 20.43 20.43 19.83 2,200 30,000 -0.8
09/06/2023
20.43
 1,925,000 20.12 20.43 19.76 300 20,100 -0.6
08/06/2023
20.12
 2,064,600 20.97 21.04 20.12 900 5,500 -0.1
07/06/2023
20.97
 1,609,700 21.07 21.18 20.68 105,400 11,600 2.8
06/06/2023
21.07
 2,068,200 20.40 21.11 20.12 3,100 5,400 -0.1
05/06/2023
20.40
 2,896,600 21.14 21.35 20.40 2,500 11,400 -0.3
02/06/2023
21.14
 1,157,600 21.25 21.60 21.11 6,500 17,600 -0.3
01/06/2023
21.25
 1,862,700 20.68 21.57 20.54 176,800 400 5.3
31/05/2023
20.68
 1,561,000 20.82 21.04 20.26 4,000 600 0.1
30/05/2023
20.82
 1,429,400 20.68 21.46 20.33 0 1,200 -0.0
29/05/2023
20.68
 1,545,800 20.12 20.93 20.15 100 0 0.0
26/05/2023
20.12
 1,381,700 20.26 20.36 19.83 100 300 -0.0
25/05/2023
20.26
 1,660,100 20.82 20.82 20.04 20,700 3,700 0.5
24/05/2023
20.82
 3,469,000 19.58 21.04 19.65 13,000 700 0.4
23/05/2023
19.58
 1,824,400 19.37 20.08 19.41 200 48,100 -1.3
22/05/2023
19.37
 2,799,200 18.70 19.62 18.77 700 2,700 -0.1
19/05/2023
18.70
 1,234,500 18.80 19.05 18.45 700 100,000 -2.6
18/05/2023
18.80
 2,644,900 17.85 19.05 17.74 35,700 28,500 0.2
17/05/2023
17.85
 1,753,200 18.42 18.56 17.85 600 49,600 -1.3
16/05/2023
18.42
 1,013,500 18.31 18.59 18.17 1,200 0 0.0
15/05/2023
18.31
 1,898,000 18.77 19.23 18.31 1,100 190,400 -5.0
12/05/2023
18.77
 1,985,000 18.10 18.95 17.81 1,500 73,200 -1.8
11/05/2023: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/05/2023
18.10
 1,907,300 17.42 18.27 17.85 1,800 30,800 -0.7
10/05/2023
17.42
 1,995,400 17.35 17.83 17.35 65,600 1,200 1.8
09/05/2023
17.35
 2,052,100 17.73 17.77 17.23 1,100 24,300 -0.6
08/05/2023
17.73
 2,338,400 17.64 18.05 17.61 92,500 8,200 2.4
05/05/2023
17.64
 968,500 18.02 18.08 17.64 700 32,500 -0.9
04/05/2023
18.02
 2,100,200 17.70 18.21 17.32 18,500 5,900 0.4
28/04/2023
17.70
 2,510,300 17.01 17.95 16.88 125,400 10,800 3.2
27/04/2023
17.01
 1,069,700 17.32 17.54 16.79 39,500 44,100 -0.1
26/04/2023
17.32
 1,282,200 16.66 17.54 16.63 196,200 703 5.4
25/04/2023
16.66
 4,533,800 17.61 17.70 16.56 31,700 2,000 0.8
24/04/2023
17.61
 2,052,000 18.40 18.40 17.54 2,300 3,300 -0.0
21/04/2023
18.40
 2,093,700 17.99 19.03 18.02 11,200 8,100 0.1
20/04/2023
17.99
 1,996,000 18.52 18.52 17.86 2,600 33,600 -0.9
19/04/2023
18.52
 2,898,000 18.24 18.97 18.11 290 183,600 -5.4
18/04/2023
18.24
 4,187,600 17.07 18.24 16.94 17,300 11,100 0.2
17/04/2023
17.07
 1,273,800 16.91 17.48 16.82 19,500 100 0.5
14/04/2023
16.91
 3,078,300 16.69 17.58 16.34 175,400 2,100 4.6
13/04/2023
16.69
 3,474,000 17.35 17.39 16.69 106,300 6,000 2.6
12/04/2023
17.35
 1,797,900 18.02 18.08 17.32 57,100 97,300 -1.1
11/04/2023
18.02
 2,386,100 17.48 18.02 16.91 41,200 6,600 1.0
10/04/2023
17.48
 2,196,500 17.35 18.27 17.07 7,000 44,500 -1.0
07/04/2023
17.35
 3,350,700 16.25 17.35 16.31 154,200 1,500 4.2
06/04/2023
16.25
 2,875,700 16.94 17.13 16.18 9,750 102,100 -2.4
05/04/2023
16.94
 2,570,000 16.94 17.07 16.56 8,000 60,000 -1.4
04/04/2023
16.94
 2,559,200 16.44 17.13 16.18 8,300 22,700 -0.4
03/04/2023
16.44
 2,210,200 16.15 17.01 16.15 3,900 121,900 -3.1
31/03/2023
16.15
 3,328,900 15.55 16.50 15.27 82,350 0 2.1
30/03/2023
15.55
 2,854,000 15.49 15.81 15.27 1,500 87,920 -2.1
29/03/2023
15.49
 2,743,200 14.51 15.49 14.54 85,400 0 2.1
28/03/2023
14.51
 2,960,500 14.64 15.05 14.48 25,000 40,580 -0.4
27/03/2023
14.64
 2,964,500 13.69 14.64 13.59 96,310 202,010 -2.4
24/03/2023
13.69
 2,777,100 13.91 14.19 13.69 200 419,500 -9.2
23/03/2023
13.91
 2,711,100 13.28 13.91 13.02 111,300 15,000 2.0
22/03/2023
13.28
 2,511,400 13.15 13.66 13.15 41,100 26,000 0.3
21/03/2023
13.15
 1,634,700 12.58 13.15 12.39 34,100 90,000 0.1
20/03/2023
12.58
 2,107,500 12.96 13.37 12.58 6,100 410 0.1
17/03/2023
12.96
 1,567,000 13.15 13.37 12.83 6,700 99,400 -1.9
16/03/2023
13.15
 1,381,000 13.15 13.43 13.09 2,600 249,300 -5.1
15/03/2023
13.15
 2,249,400 12.30 13.15 12.71 100 7,000 -0.1
14/03/2023
12.30
 2,653,800 12.14 12.58 12.11 348,800 49,100 5.8
13/03/2023
12.14
 1,139,100 12.14 12.23 11.85 309,400 5,800 5.8
10/03/2023
12.14
 1,215,800 12.11 12.14 11.89 409,900 1,000 7.9
09/03/2023
12.11
 1,001,100 12.14 12.33 11.98 600 48,800 -0.9
08/03/2023
12.14
 900,000 11.89 12.14 11.60 13,700 1,000 0.2
07/03/2023
11.89
 708,200 11.63 11.95 11.73 36,400 10,700 0.5
06/03/2023
11.63
 663,400 11.54 12.11 11.63 1,710 7,800 -0.1
03/03/2023
11.54
 666,500 11.76 11.95 11.54 200 1,200 -0.0
02/03/2023
11.76
 380,900 11.92 11.98 11.70 210 6,320 -0.1
01/03/2023
11.92
 584,600 11.28 11.98 11.10 21,400 900 0.4
28/02/2023
11.28
 620,900 11.06 11.47 11.19 0 0 0.0
27/02/2023
11.06
 927,400 11.63 11.63 11.06 7,200 5,616 0.0
24/02/2023
11.63
 473,200 12.01 12.08 11.57 4,100 0 0.1
23/02/2023
12.01
 1,167,400 11.89 12.01 11.38 11,320 31,300 -0.4
22/02/2023
11.89
 1,901,400 12.58 12.58 11.89 7,700 17,300 -0.2
21/02/2023
12.58
 1,439,200 12.77 12.99 12.58 100 22,200 -0.4
20/02/2023
12.77
 1,458,400 11.95 12.77 11.95 47,410 5,000 0.9
17/02/2023
11.95
 622,900 12.08 12.14 11.82 1,400 10,000 -0.2
16/02/2023
12.08
 663,700 11.57 12.08 11.70 38,200 0 0.7
15/02/2023
11.57
 694,700 11.32 11.82 11.32 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |