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)
14/02/2023
11.32
 375,000 11.06 11.38 11.10 600 700 -0.0
13/02/2023
11.06
 1,311,300 11.63 11.66 10.91 2,400 24,500 -0.4
10/02/2023
11.63
 741,800 11.89 12.01 11.63 700 3,300 -0.0
09/02/2023
11.89
 506,200 12.08 12.30 11.89 500 0 0.0
08/02/2023
12.08
 901,400 11.82 12.30 11.63 26,500 32,200 -0.1
07/02/2023
11.82
 1,226,000 12.30 12.64 11.82 4,300 11,360 -0.1
06/02/2023
12.30
 1,001,600 12.45 12.49 12.04 1,010 37,800 -0.7
03/02/2023
12.45
 1,152,200 12.64 12.80 12.30 210 73,400 -1.4
02/02/2023
12.64
 1,473,900 12.96 13.09 12.49 16,300 30,100 -0.3
01/02/2023
12.96
 2,765,000 13.91 14.19 12.96 51,400 32,800 0.4
31/01/2023
13.91
 1,688,600 13.28 13.91 13.09 11,700 17,500 -0.1
30/01/2023
13.28
 1,264,700 13.31 13.69 13.02 7,580 11,500 -0.1
27/01/2023
13.31
 1,525,300 13.75 14.03 13.31 18,500 9,200 0.2
19/01/2023
13.75
 1,408,700 13.53 13.91 13.34 12,100 52,800 -0.9
18/01/2023
13.53
 1,464,000 13.28 13.56 13.12 22,500 110,500 -1.9
17/01/2023
13.28
 1,595,800 12.45 13.28 12.55 80,000 700 1.7
16/01/2023
12.45
 694,500 12.52 12.77 12.33 5,200 26,500 -0.4
13/01/2023
12.52
 983,900 12.17 12.61 12.20 21,800 2,000 0.4
12/01/2023
12.17
 795,000 11.98 12.39 12.04 11,010 0 0.2
11/01/2023
11.98
 1,264,000 12.01 12.55 11.98 28,410 267,700 -4.5
10/01/2023
12.01
 1,409,600 12.42 12.42 11.70 31,100 311,100 -5.3
09/01/2023
12.42
 544,400 12.64 12.93 12.42 200 19,900 -0.4
06/01/2023
12.64
 1,521,900 12.74 13.06 12.64 12,700 13,200 -0.0
05/01/2023
12.74
 1,154,600 12.74 12.96 12.39 49,600 26,900 0.5
04/01/2023
12.74
 1,173,100 12.77 12.96 12.64 3,500 41,500 -0.8
03/01/2023
12.77
 1,672,800 11.95 12.77 11.89 142,620 1,500 2.9
30/12/2022
11.95
 679,100 11.89 12.01 11.73 277,700 66,900 4.0
29/12/2022
11.89
 1,037,600 11.89 12.01 11.51 420,000 58,100 6.8
28/12/2022
11.89
 1,255,900 11.66 12.01 11.44 206,000 43,208 3.1
27/12/2022
11.66
 1,488,600 10.91 11.66 10.75 326,120 18,800 5.7
26/12/2022
10.91
 1,771,900 11.70 11.85 10.91 131,300 6,900 2.1
23/12/2022
11.70
 785,800 12.30 12.45 11.70 48,420 31,600 0.3
22/12/2022
12.30
 1,766,100 11.54 12.33 11.47 131,314 0 2.6
21/12/2022
11.54
 2,473,300 12.39 12.74 11.54 51,200 9,300 0.8
20/12/2022
12.39
 2,449,100 13.31 13.47 12.39 72,936 5,600 1.3
19/12/2022
13.31
 2,198,300 13.56 14.48 13.28 42,500 200 0.9
16/12/2022
13.56
 1,412,100 13.47 14.03 13.21 47,900 3,700 0.9
15/12/2022
13.47
 1,627,000 13.62 13.81 13.24 46,770 4,300 0.9
14/12/2022
13.62
 1,282,000 13.91 14.35 13.50 40,005 0 0.9
13/12/2022
13.91
 2,087,400 13.02 13.91 12.45 45,100 5,000 0.9
12/12/2022
13.02
 2,951,700 13.97 14.32 13.02 51,500 20,000 0.6
09/12/2022
13.97
 1,444,300 13.91 14.35 13.62 40,525 200 0.9
08/12/2022
13.91
 3,319,900 13.02 13.91 13.28 670 25,100 -0.5
07/12/2022
13.02
 2,138,600 12.64 13.24 12.23 20,725 47,900 -0.6
06/12/2022
12.64
 3,489,700 13.34 13.97 12.64 5,345 0 0.1
05/12/2022
13.34
 2,663,300 12.49 13.34 12.96 2,325 1,300 0.0
02/12/2022
12.49
 1,990,900 11.70 12.49 11.38 70,766 2,800 1.3
01/12/2022
11.70
 2,967,900 12.23 12.96 11.44 3,065 9,000 -0.1
30/11/2022
12.23
 1,579,000 12.01 12.45 11.63 1,140 67,400 -1.3
29/11/2022
12.01
 2,236,300 11.41 12.20 11.13 9,964 110,100 -1.9
28/11/2022
11.41
 1,771,900 10.68 11.41 11.06 320 19,400 -0.3
25/11/2022
10.68
 1,601,600 9.99 10.68 10.12 12,343 48,300 -0.6
24/11/2022
9.99
 1,786,800 9.64 9.99 9.20 48,472 465,068 -6.6
23/11/2022
9.64
 1,401,400 10.34 10.56 9.64 13,221 558,600 -8.3
22/11/2022
10.34
 2,166,600 10.34 11.03 9.99 20,639 507,720 -8.0
21/11/2022
10.34
 1,567,100 10.21 10.84 10.30 260 543,700 -8.9
18/11/2022
10.21
 1,750,400 9.55 10.21 9.33 260,549 468,100 -3.4
17/11/2022
9.55
 806,800 8.95 9.55 9.29 381,200 450,400 -1.0
16/11/2022
8.95
 4,006,100 8.38 8.95 7.81 142,113 1,469,688 -18.8
15/11/2022
8.38
 1,928,100 8.98 8.98 8.38 57,318 854,900 -10.6
14/11/2022
8.98
 779,200 9.64 9.64 8.98 36,918 155,100 -1.7
11/11/2022
9.64
 2,002,900 10.34 10.43 9.64 1,904,003 2,006,100 -1.6
10/11/2022
10.34
 906,800 11.10 11.10 10.34 113,915 110,000 0.1
09/11/2022
11.10
 1,031,100 11.92 12.49 11.10 10,013 279,000 -4.7
08/11/2022
11.92
 1,329,800 12.80 12.80 11.92 35,033 350,574 -5.9
07/11/2022
12.80
 496,500 13.75 13.75 12.80 1,600 183,900 -3.7
04/11/2022
13.75
 854,400 14.76 14.76 13.75 0 30,700 -0.7
03/11/2022
14.76
 687,500 15.43 15.43 14.60 1,100 9,576 -0.2
02/11/2022
15.43
 349,600 15.33 15.74 15.17 1,200 500 0.0
01/11/2022
15.33
 591,500 15.36 15.93 15.33 0 106,800 -2.6
31/10/2022
15.36
 510,000 15.33 15.87 14.32 4,200 0 0.1
28/10/2022
15.33
 437,200 15.84 16.47 15.33 800 18,973 -0.4
27/10/2022
15.84
 863,500 14.83 15.84 14.38 9,400 0 0.2
26/10/2022
14.83
 525,000 15.93 16.31 14.83 1,100 0 0.0
25/10/2022
15.93
 1,250,400 16.34 17.35 15.20 29,500 2,200 0.7
24/10/2022
16.34
 408,400 17.54 17.54 16.34 17,600 0 0.5
21/10/2022
17.54
 631,500 18.84 18.84 17.54 10,600 0 0.3
20/10/2022
18.84
 225,600 19.03 19.19 18.59 10,000 15,600 -0.2
19/10/2022
19.03
 265,400 19.22 19.47 19.00 12,500 15,500 -0.1
18/10/2022
19.22
 561,800 19.41 20.04 19.22 15,300 21,200 -0.2
17/10/2022
19.41
 374,600 18.97 19.41 18.33 113,300 22,400 2.8
14/10/2022
18.97
 571,600 18.68 19.79 18.90 900 15,900 -0.5
13/10/2022
18.68
 530,500 18.27 18.97 18.02 302,000 3,300 8.8
12/10/2022
18.27
 469,300 17.16 18.37 17.39 149,700 900 4.3
11/10/2022
17.16
 591,900 18.43 18.59 17.16 302,200 11,200 7.9
10/10/2022
18.43
 722,500 17.23 18.43 17.01 66,800 7,400 1.7
07/10/2022
17.23
 801,500 18.52 18.52 17.23 172,000 7,900 4.5
06/10/2022
18.52
 508,700 19.72 19.98 18.40 105,400 16,500 2.6
05/10/2022
19.72
 551,000 18.65 19.95 19.03 14,100 3,300 0.3
04/10/2022
18.65
 615,100 18.65 19.25 18.59 117,200 11 3.5
03/10/2022
18.65
 460,900 20.04 20.04 18.65 79,100 24,600 1.6
30/09/2022
20.04
 1,404,900 18.78 20.04 18.40 732,800 14,300 22.8
29/09/2022
18.78
 437,600 19.47 20.04 18.78 119,700 9,318 3.3
28/09/2022
19.47
 572,000 19.47 20.10 19.28 12,700 7,400 0.2
27/09/2022
19.47
 311,600 19.41 20.23 19.35 5,300 800 0.1
26/09/2022
19.41
 949,800 20.86 20.86 19.41 500 200 0.0
23/09/2022
20.86
 285,300 21.18 21.31 20.74 1,000 4,700 -0.1
22/09/2022
21.18
 596,800 20.61 21.50 20.36 16,700 1,000 0.5
21/09/2022
20.61
 221,900 20.74 20.86 20.29 0 200 -0.0
20/09/2022
20.74
 714,000 20.26 21.02 19.85 4,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |