CTCP Chứng khoán FPT (fts)

42.85
0.80
(1.90%)
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
(2024-11-25) 		1.25 3% 41,319,200 -474,996 -20.7
40.95
44
42.85
2 tháng
(2024-10-28) 		1.15 2.76% 74,583,300 -1,143,035 -48.7
40.50
44
42.85
3 tháng
(2024-09-26) 		-2.45 -5.41% 120,548,800 -484,335 -20.1
40.50
46
42.85
6 tháng
(2024-06-28) 		2.35 5.80% 288,209,100 1,296,205 54.6
34.65
46
42.85
12 tháng
(2024-01-02) 		12.22 39.88% 512,094,800 4,162,181 236.9
30.24
48.10
42.85
24 tháng
(2023-01-05) 		30.11 236.37% 972,508,600 11,338,432 540.5
11.06
48.10
42.85
36 tháng
(2022-01-10) 		15.51 56.71% 1,177,962,800 18,995,918 951.1
8.38
48.10
42.85
60 tháng
(2020-01-21) 		38.25 832.42% 1,443,367,560 18,224,198 912.8
3.88
48.10
42.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
22.66
 471,800 22.96 23.16 21.36 28,500 24,700 0.1
25/04/2022
22.96
 450,400 24.68 24.83 22.96 300 46,400 -2.3
22/04/2022
24.68
 403,800 25.47 26.11 23.92 700 3,800 -0.2
21/04/2022
25.47
 418,800 24.63 26.11 23.80 4,900 2,200 0.1
20/04/2022
24.63
 527,000 24.78 25.62 23.65 37,300 0 1.9
19/04/2022
24.78
 1,006,800 26.60 27.15 24.78 5,100 19,300 -0.7
18/04/2022
26.60
 897,700 28.58 28.58 26.60 700 8,400 -0.4
15/04/2022
28.58
 641,900 28.58 30.05 28.33 1,100 18,600 -1.0
14/04/2022
28.58
 390,100 28.92 29.31 28.23 16,700 3,100 0.8
13/04/2022
28.92
 748,000 28.18 29.46 27.10 18,700 200 1.0
12/04/2022
28.18
 740,400 30.25 30.79 28.18 35,000 15,500 1.2
08/04/2022
30.25
 749,000 29.91 31.29 29.56 12,400 300 0.7
07/04/2022
29.91
 1,161,200 30.84 31.53 29.91 2,300 4,300 -0.1
06/04/2022
30.84
 756,300 29.81 31.04 29.31 18,900 2,300 1.0
05/04/2022
29.81
 996,600 30.30 31.33 29.56 3,800 3,700 0.0
04/04/2022
30.30
 1,782,700 28.33 30.30 28.58 1,400 800 0.0
01/04/2022
28.33
 468,300 27.10 28.48 26.41 8,800 4,700 0.2
31/03/2022
27.10
 353,800 27.98 28.08 27.10 1,000 10,800 -0.5
30/03/2022
27.98
 469,300 28.97 29.17 27.84 7,800 2,000 0.3
29/03/2022
28.97
 1,749,800 28.23 29.66 28.23 755,500 14,400 44.2
28/03/2022
28.23
 1,442,100 26.51 28.23 26.56 752,700 9,100 41.6
25/03/2022
26.51
 374,300 25.77 26.51 25.37 123,500 5,100 6.3
24/03/2022
25.77
 180,400 25.96 26.11 25.57 4,400 5,900 -0.1
23/03/2022
25.96
 197,200 26.11 26.36 25.96 2,900 0 0.2
22/03/2022
26.11
 199,000 25.96 26.31 26.06 3,500 1,100 0.1
21/03/2022
25.96
 217,600 25.62 26.11 25.72 4,000 0 0.2
18/03/2022
25.62
 190,600 25.37 25.62 25.13 700 2,200 -0.1
17/03/2022
25.37
 128,500 24.98 25.57 25.18 4,600 0 0.2
16/03/2022
24.98
 189,800 24.88 25.23 24.93 6,400 0 0.3
15/03/2022
24.88
 260,600 24.56 25.08 24.22 24,800 0 1.3
14/03/2022
24.56
 670,600 25.87 25.87 24.36 1,700 16,600 -0.7

Chính sách bảo mật | Điều khoản sử dụng |