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)
19/09/2022
20.26
 958,500 21.78 21.81 20.26 0 12,800 -0.4
16/09/2022
21.78
 451,900 22.70 22.70 21.62 100 600 -0.0
15/09/2022
22.70
 422,300 23.04 23.33 22.57 0 13,401 0.3
14/09/2022
23.04
 860,100 22.25 23.14 21.59 12,800 5,000 -0.0
13/09/2022
22.25
 551,600 22.32 22.38 21.68 500 9,236 -0.0
12/09/2022
22.32
 360,400 22.19 22.57 22.19 7,750 18 0.1
09/09/2022
22.19
 793,700 21.84 22.19 20.99 3,600 0 0.1
08/09/2022
21.84
 940,000 23.08 23.52 21.84 15,700 1,500 0.5
07/09/2022
23.08
 1,028,000 24.18 24.47 22.76 100 100 0
06/09/2022
24.18
 592,700 24.62 24.94 24.18 200 1,300 -0.0
05/09/2022
24.62
 631,600 24.47 24.66 24.06 251,200 17,600 9.1
31/08/2022
24.47
 608,900 24.66 24.85 24.15 0 0 11.7
30/08/2022
24.66
 740,800 24.34 24.91 24.21 301,200 500 11.7
29/08/2022
24.34
 1,214,000 24.31 24.34 22.76 9,500 1,700 0.3
26/08/2022
24.31
 1,182,900 25.16 25.29 23.90 7,800 25,400 -0.7
25/08/2022
25.16
 713,200 24.75 25.23 24.66 300,100 0 11.9
24/08/2022
24.75
 861,600 24.34 24.81 24.34 300,900 3,500 11.6
23/08/2022
24.34
 923,700 23.77 24.34 23.33 26,300 0 1.0
22/08/2022
23.77
 1,041,200 24.02 24.18 23.42 300,000 3,000 11.2
19/08/2022
24.02
 934,400 23.83 24.34 23.39 300,500 0 11.4
18/08/2022
23.83
 1,366,700 23.39 24.18 22.95 3,500 0 0.1
17/08/2022
23.39
 1,895,800 22.70 23.68 22.73 303,400 200 11.2
16/08/2022
22.70
 930,100 22.47 22.79 22.06 300,000 0 10.8
15/08/2022
22.47
 974,500 22.41 22.66 22.32 300,000 0 10.7
12/08/2022
22.41
 850,400 21.97 22.63 21.78 1,700 500 0.0
11/08/2022
21.97
 1,984,900 22.29 23.04 21.08 303,700 0 10.6
10/08/2022
22.29
 875,100 22.32 22.73 21.97 304,600 0 10.7
09/08/2022
22.32
 1,462,200 22.38 23.04 21.94 304,900 0 10.8
08/08/2022
22.38
 1,056,000 22.76 22.85 21.94 211,000 0 7.5
05/08/2022
22.76
 1,597,700 21.94 22.79 21.65 302,000 0 10.9
04/08/2022
21.94
 1,199,700 21.91 22.29 21.56 303,000 600 10.5
03/08/2022
21.91
 1,391,300 21.81 22.13 21.18 306,600 3,500 10.5
02/08/2022
21.81
 1,599,400 21.46 21.91 20.96 205,700 1,000 7.1
01/08/2022
21.46
 1,633,500 20.07 21.46 19.91 400 45,400 -1.5
29/07/2022
20.07
 1,036,300 19.79 20.64 19.79 700 0 0.0
28/07/2022
19.79
 1,524,500 19.28 20.58 19.72 600 0 0.0
27/07/2022
19.28
 677,800 18.90 19.60 18.37 0 14,300 -0.4
26/07/2022
18.90
 490,700 19.03 19.60 18.68 900 9,000 -0.2
25/07/2022: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
25/07/2022
19.03
 940,800 18.82 19.60 18.33 4,300 103,400 -3.0
22/07/2022
18.82
 1,011,400 19.36 19.66 18.82 0 6,800 0.2
21/07/2022
19.36
 1,005,100 20.03 20.64 19.24 8,200 26,600 -0.7
20/07/2022
20.03
 2,808,400 18.72 20.03 18.82 63,200 5,300 2.4
19/07/2022
18.72
 676,200 18.75 19.04 18.13 34,600 4,100 1.2
18/07/2022
18.75
 659,100 18.72 19.26 18.62 28,200 500 1.1
15/07/2022
18.72
 723,700 19.24 19.53 18.57 2,600 2,400 0.0
14/07/2022
19.24
 1,253,900 17.98 19.24 17.59 102,000 900 3.9
13/07/2022
17.98
 548,400 17.83 18.18 17.59 83,000 0 3.0
12/07/2022
17.83
 444,900 16.97 17.83 16.60 207,200 5,100 7.3
11/07/2022
16.97
 1,049,600 18.23 18.23 16.97 300 7,400 -0.2
08/07/2022
18.23
 605,900 18.23 18.92 18.08 100 1,600 -0.2
07/07/2022
18.23
 595,500 17.49 18.48 16.55 135,600 0 5.0
06/07/2022
17.49
 467,100 18.72 18.97 17.49 6,200 10,000 -0.1
05/07/2022
18.72
 665,900 18.62 19.56 18.23 100 800 -0.0
04/07/2022
18.62
 1,036,100 19.07 20.20 18.57 0 17,400 -0.7
01/07/2022
19.07
 854,400 17.83 19.07 16.73 2,200 12,300 -0.4
30/06/2022
17.83
 805,100 17.32 18.52 17.37 0 2,900 -0.1
29/06/2022
17.32
 511,100 17.00 17.98 16.78 35,300 1,500 1.2
28/06/2022
17.00
 1,669,800 17.12 18.18 17.00 934,900 39,800 30.9
27/06/2022
17.12
 179,800 16.01 17.12 17.12 1,000 0 0.0
24/06/2022
16.01
 331,100 14.98 16.01 16.01 0 0 -0.2
23/06/2022
14.98
 507,800 14.02 14.98 14.29 0 6,800 -0.2
22/06/2022
14.02
 619,600 13.11 14.02 13.35 0 0 1.0
21/06/2022
13.11
 450,600 13.01 13.75 12.61 39,400 1,800 1.0
20/06/2022
13.01
 437,400 13.94 14.44 13.01 9,200 900 0.2
17/06/2022
13.94
 583,300 14.98 14.98 13.94 400 1,400 -0.0
16/06/2022
14.98
 388,400 15.22 15.96 14.78 5,800 200 0.2
15/06/2022
15.22
 892,800 16.36 16.55 15.22 3,100 20,300 -0.5
14/06/2022
16.36
 650,600 17.51 17.51 16.31 3,400 13,200 -0.3
13/06/2022
17.51
 648,500 18.82 18.82 17.51 7,400 24,000 -0.6
10/06/2022
18.82
 379,200 19.34 19.56 18.72 27,800 0 1.1
09/06/2022
19.34
 608,200 19.34 20.00 19.31 2,700 14,100 -0.4
08/06/2022
19.34
 986,500 18.08 19.34 18.08 37,700 2,000 1.4
07/06/2022
18.08
 313,900 18.38 18.38 17.10 14,300 22,900 -0.3
06/06/2022
18.38
 487,600 18.23 18.92 17.76 11,100 0 0.4
03/06/2022
18.23
 343,200 18.08 18.23 17.49 105,900 5,000 3.7
02/06/2022
18.08
 493,400 17.88 18.62 17.39 33,100 500 1.2
01/06/2022
17.88
 432,500 18.35 18.43 17.69 8,100 21,700 -0.5
31/05/2022
18.35
 424,700 18.62 18.94 18.28 13,500 7,600 0.2
30/05/2022
18.62
 415,600 18.70 18.97 18.28 10,300 700 0.4
27/05/2022
18.70
 407,000 18.60 18.77 18.40 100,900 8,200 3.5
26/05/2022
18.60
 487,000 18.20 18.97 18.28 2,600 2,200 0.0
25/05/2022
18.20
 508,400 17.29 18.20 17.34 22,900 0 0.8
24/05/2022
17.29
 332,300 17.00 17.29 15.91 10,500 4,300 0.2
23/05/2022
17.00
 513,800 18.23 18.72 16.97 1,300 15,400 -0.5
20/05/2022
18.23
 260,900 18.35 18.97 17.49 1,100 19,800 -0.7
19/05/2022
18.35
 375,400 18.20 18.67 17.27 5,900 300 0.2
18/05/2022
18.20
 570,900 17.27 18.48 17.74 157,900 4,100 5.7
17/05/2022
17.27
 305,600 16.16 17.27 15.62 74,300 200 2.6
16/05/2022
16.16
 637,200 17.34 18.43 16.16 14,200 6,900 0.2
13/05/2022
17.34
 507,400 18.62 18.62 17.34 11,200 3,000 0.3
12/05/2022
18.62
 551,600 20.00 20.00 18.62 600 0 0.0
11/05/2022
20.00
 89,600 20.30 20.67 19.71 100 1,600 -0.1
10/05/2022
20.30
 705,400 20.62 20.62 19.19 111,100 1,800 4.5
09/05/2022
20.62
 256,800 22.17 22.17 20.62 0 1,100 -0.0
06/05/2022
22.17
 309,700 23.55 23.55 21.92 101,800 2,100 4.5
05/05/2022
23.55
 283,100 22.86 23.70 21.68 100,200 2,000 4.6
04/05/2022
22.86
 289,700 24.44 24.44 22.86 0 57,900 -2.8
29/04/2022
24.44
 317,700 23.60 24.44 23.16 145,100 15,700 6.3
28/04/2022
23.60
 399,200 23.08 23.94 23.08 190,100 600 9.1
27/04/2022
23.08
 208,200 22.66 23.16 22.17 70,300 8,600 2.8

Chính sách bảo mật | Điều khoản sử dụng |