CTCP Chứng khoán FPT (fts)

44.70
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
(2024-08-20) 		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)
26/11/2021
36.46
 928,900 36.80 37.35 36.11 74,000 22,500 3.8
25/11/2021
36.80
 959,000 36.36 37.69 36.21 33,200 800 2.4
24/11/2021
36.36
 794,500 35.87 37.39 36.01 6,700 15,500 -0.6
23/11/2021
35.87
 571,300 34.83 35.87 34.49 12,400 11,600 0.1
22/11/2021
34.83
 880,800 35.13 35.77 33.50 9,400 64,100 -3.8
19/11/2021
35.13
 1,219,200 36.66 37.89 34.09 31,200 54,200 -1.6
18/11/2021
36.66
 951,000 35.13 36.95 35.13 29,900 600 2.2
17/11/2021
35.13
 1,031,300 34.34 35.82 34.24 59,100 0 4.2
16/11/2021
34.34
 928,900 35.52 35.52 34.24 15,900 20,300 -0.3
15/11/2021
35.52
 915,100 34.88 36.90 35.08 50,500 2,800 3.5
12/11/2021
34.88
 701,700 34.64 35.08 34.14 46,100 2,800 3.0
11/11/2021
34.64
 817,400 35.23 35.82 34.19 2,500 15,500 -0.9
10/11/2021
35.23
 486,500 35.42 36.46 35.23 500 15,200 -1.1
09/11/2021
35.42
 677,900 35.42 35.47 34.49 34,200 2,700 2.2
08/11/2021
35.42
 800,600 35.08 36.21 34.14 17,900 3,100 1.1
05/11/2021
35.08
 941,700 36.11 36.46 34.24 27,300 16,800 0.8
04/11/2021
36.11
 955,800 34.73 36.95 34.73 13,100 400 0.7
03/11/2021
34.73
 1,334,000 33.50 35.47 33.65 58,100 400 4.1
02/11/2021
33.50
 1,293,500 32.66 33.75 32.81 8,100 132,400 -8.4
01/11/2021
32.66
 1,389,900 30.55 32.66 30.55 50,100 13,100 2.4
29/10/2021
30.55
 544,400 30.79 31.04 30.30 300 16,400 -1.0
28/10/2021
30.79
 665,800 30.60 31.53 30.64 7,100 13,400 -0.4
27/10/2021
30.60
 500,500 29.76 30.79 29.71 25,700 2,200 1.5
26/10/2021
29.76
 528,900 29.27 29.81 28.48 13,700 7,900 0.4
25/10/2021
29.27
 955,200 30.40 30.40 29.27 1,900 9,600 -0.5
22/10/2021
30.40
 575,400 30.79 30.89 30.20 1,300 37,800 -2.2
21/10/2021
30.79
 751,200 31.48 31.93 30.64 1,300 34,100 -2.1
20/10/2021
31.48
 930,000 31.04 32.37 31.04 15,800 19,500 -0.2
19/10/2021
31.04
 575,700 30.55 31.24 30.30 19,300 100 1.2
18/10/2021
30.55
 908,000 30.84 31.48 30.10 7,600 212,000 -12.7
15/10/2021
30.84
 367,800 30.84 31.19 30.40 600 22,200 -1.3
14/10/2021
30.84
 596,600 30.05 31.14 29.86 21,100 2,000 1.2
13/10/2021
30.05
 387,300 30.30 30.55 29.95 6,100 2,800 0.2
12/10/2021
30.30
 559,800 30.40 30.64 29.71 600 56,900 -3.4
11/10/2021
30.40
 507,200 30.55 31.04 30.20 2,800 24,400 -1.2
08/10/2021
30.55
 910,400 30.05 30.84 29.76 2,400 13,800 -0.7
07/10/2021
30.05
 1,134,100 28.58 30.40 28.33 7,700 4,700 0.2
06/10/2021
28.58
 620,800 28.13 29.02 27.84 1,100 18,300 -1.0
05/10/2021
28.13
 872,300 26.31 28.13 26.36 46,400 7,200 2.2
04/10/2021
26.31
 1,045,000 26.95 26.95 25.23 9,600 3,900 0.3
01/10/2021
26.95
 553,400 27.34 27.64 26.80 146,300 36,300 6.1
30/09/2021
27.34
 324,700 28.03 28.18 27.34 900 37,800 -2.1
29/09/2021
28.03
 300,200 27.10 28.03 26.11 266,100 27,400 12.1
28/09/2021
27.10
 959,800 26.65 27.10 25.13 54,200 22,500 1.7
27/09/2021
26.65
 1,249,800 28.62 28.62 26.65 19,800 2,600 0.9
24/09/2021
28.62
 1,062,300 30.30 30.79 28.62 5,200 4,800 0.0
23/09/2021
30.30
 727,200 30.60 31.14 30.25 4,700 18,400 -0.8
22/09/2021
30.60
 1,340,900 31.78 31.83 30.50 4,700 48,600 -2.8
21/09/2021
31.78
 629,200 31.58 31.78 30.60 2,400 31,600 -1.8
20/09/2021
31.58
 877,500 30.79 32.17 30.99 20,900 10,400 0.7
17/09/2021
30.79
 802,600 29.56 30.84 29.46 10,800 8,300 0.2
16/09/2021
29.56
 382,700 29.91 30.05 29.07 3,700 35,000 -1.9
15/09/2021
29.91
 570,200 29.81 29.95 28.67 7,500 14,700 -0.4
14/09/2021
29.81
 603,600 30.20 30.30 29.51 6,200 26,100 -1.2
13/09/2021
30.20
 887,700 29.41 30.40 29.07 10,600 3,000 0.5
10/09/2021
29.41
 1,047,000 27.93 29.56 27.98 57,000 46,000 0.7
09/09/2021
27.93
 529,100 27.00 27.93 26.75 18,400 1,900 0.9
08/09/2021
27.00
 353,300 27.25 27.59 26.60 1,300 20,700 -1.1
07/09/2021
27.25
 877,900 27.39 28.13 26.80 5,800 126,600 -6.7
06/09/2021
27.39
 837,000 27.79 28.18 27.34 14,500 195,300 -10.1
01/09/2021
27.79
 700,800 27.34 27.89 26.65 34,100 3,600 1.7
31/08/2021
27.34
 861,500 27.79 27.84 26.60 16,000 13,700 0.1
30/08/2021
27.79
 967,700 26.60 27.84 26.31 35,900 4,900 1.7
27/08/2021
26.60
 678,400 26.56 26.60 25.42 5,700 14,900 -0.5
26/08/2021
26.56
 1,204,200 25.96 26.85 25.57 26,800 12,400 0.8
25/08/2021
25.96
 851,900 26.01 26.01 24.88 15,900 25,200 -0.5
24/08/2021
26.01
 1,141,700 27.64 28.03 25.72 30,400 35,200 -0.2
23/08/2021
27.64
 1,414,800 26.16 27.74 25.91 61,400 10,600 2.8
20/08/2021
26.16
 1,503,500 26.11 27.10 25.62 20,000 12,400 0.4
19/08/2021
26.11
 975,600 26.56 26.85 26.01 10,900 20,500 -0.5
18/08/2021
26.56
 928,600 26.60 27.10 26.01 18,300 22,800 -0.2
17/08/2021
26.60
 1,104,600 25.91 27.10 25.13 9,800 21,400 -0.6
16/08/2021
25.91
 1,046,100 24.24 25.91 24.93 3,100 24,900 -1.1
13/08/2021
24.24
 1,043,300 22.66 24.24 22.47 27,000 14,700 0.2
12/08/2021
22.66
 1,013,400 22.07 22.76 21.53 34,300 3,100 1.4
11/08/2021
22.07
 1,131,200 22.07 22.37 21.53 19,000 6,700 0.5
10/08/2021
22.07
 634,100 21.55 22.17 21.65 400 21,800 -1.0
09/08/2021
21.55
 1,137,100 20.20 21.55 20.05 14,300 4,600 0.4
06/08/2021
20.20
 1,179,600 19.81 20.64 19.31 10,200 1,300 0.4
05/08/2021
19.81
 748,500 19.71 19.93 19.07 20,600 1,800 0.7
04/08/2021
19.71
 739,700 19.53 20.37 19.53 900 26,100 -1.0
03/08/2021
19.53
 1,084,100 18.48 19.66 18.48 3,200 32,900 -1.2
02/08/2021
18.48
 1,145,800 17.34 18.48 17.24 106,400 5,400 3.7
30/07/2021
17.34
 476,000 16.85 17.44 16.95 2,400 7,400 -0.2
29/07/2021
16.85
 306,900 16.31 16.85 16.26 5,400 4,500 0.0
28/07/2021
16.31
 143,700 16.31 16.46 15.96 0 11,000 -0.4
27/07/2021
16.31
 375,800 15.96 16.65 15.52 11,000 4,100 0.2
26/07/2021
15.96
 209,300 16.26 16.28 15.47 1,400 5,500 -0.1
23/07/2021
16.26
 365,400 16.75 16.75 16.26 6,600 10,200 -0.1
22/07/2021
16.75
 289,600 16.55 16.90 16.26 7,200 3,900 0.1
21/07/2021
16.55
 437,800 16.26 17.00 16.31 400 32,600 -1.1
20/07/2021
16.26
 448,800 15.45 16.36 14.98 14,100 1,000 0.4
19/07/2021
15.45
 284,300 16.60 16.60 15.45 5,200 13,600 -0.3
16/07/2021
16.60
 269,700 16.55 16.85 16.41 8,900 26,000 -0.6
15/07/2021
16.55
 277,600 15.72 16.55 15.42 17,500 500 0.6
14/07/2021
15.72
 292,400 16.33 16.70 15.35 16,000 17,600 -0.1
13/07/2021
16.33
 385,600 16.28 17.00 15.52 13,200 3,100 0.3
12/07/2021
16.28
 437,800 17.49 17.49 16.28 17,600 1,700 0.5
09/07/2021
17.49
 458,200 18.72 18.72 17.42 6,100 10,000 -0.2
08/07/2021
18.72
 398,300 19.17 19.51 18.50 1,700 75,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |