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) 		0.45 1.08% 39,355,900 -459,740 -20.0
40.95
44
42.05
2 tháng
(2024-10-25) 		1.20 2.94% 73,922,000 -1,005,679 -43.1
40.50
44
42.05
3 tháng
(2024-09-25) 		-3.65 -7.99% 122,578,600 -401,479 -16.4
40.50
46
42.05
6 tháng
(2024-06-27) 		0.40 0.96% 287,164,300 1,233,661 52.0
34.65
46
42.05
12 tháng
(2024-01-02) 		11.42 37.27% 510,131,500 4,177,437 237.6
30.24
48.10
42.05
24 tháng
(2023-01-04) 		29.31 230.09% 971,718,400 11,315,688 540.3
11.06
48.10
42.05
36 tháng
(2022-01-10) 		14.71 53.78% 1,175,999,500 19,011,174 951.8
8.38
48.10
42.05
60 tháng
(2020-01-20) 		37.74 876.28% 1,441,560,420 18,123,664 912.2
3.88
48.10
42.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
25.87
 707,200 27.10 27.10 25.87 1,900 16,000 -0.7
10/03/2022
27.10
 404,400 27.64 28.53 27.05 100 100 0
09/03/2022
27.64
 531,800 27.69 27.84 26.56 0 7,000 -0.4
08/03/2022
27.69
 500,700 28.18 28.58 26.85 2,500 5,500 -0.2
07/03/2022
28.18
 343,400 28.43 28.53 27.64 200 5,100 -0.3
04/03/2022
28.43
 435,800 28.58 29.31 28.43 0 12,400 -0.7
03/03/2022
28.58
 664,100 27.54 28.58 27.10 100 5,800 -0.3
02/03/2022
27.54
 591,400 28.23 28.23 27.39 2,900 16,900 -0.8
01/03/2022
28.23
 326,200 28.13 28.82 27.64 8,200 0 0.5
28/02/2022
28.13
 463,300 28.62 29.02 28.08 1,300 22,000 -1.2
25/02/2022
28.62
 663,900 28.53 29.31 28.08 11,000 5,800 0.3
24/02/2022
28.53
 685,300 28.87 29.46 26.85 4,500 12,200 -0.4
23/02/2022
28.87
 486,800 27.74 29.17 27.89 3,400 2,400 0.1
22/02/2022
27.74
 464,200 28.28 28.33 26.70 11,200 8,300 0.1
21/02/2022
28.28
 824,000 26.65 28.28 26.70 19,100 1,200 1.0
18/02/2022
26.65
 412,600 26.06 26.80 25.67 9,800 200 0.5
17/02/2022
26.06
 226,200 26.36 26.41 26.01 600 2,200 -0.1
16/02/2022
26.36
 169,300 26.01 26.51 26.11 900 3,100 -0.1
15/02/2022
26.01
 176,700 26.36 26.56 25.62 200 3,800 -0.2
14/02/2022
26.36
 212,200 26.65 26.65 26.01 1,700 0 0.1
11/02/2022
26.65
 230,800 26.60 26.95 26.06 2,400 8,100 -0.3
10/02/2022
26.60
 296,900 27.10 27.39 26.36 2,400 10,500 -0.4
09/02/2022
27.10
 449,000 26.56 27.25 26.21 10,400 6,100 0.2
08/02/2022
26.56
 335,100 26.11 26.70 26.11 137,700 19,300 6.4
07/02/2022
26.11
 288,600 24.44 26.11 24.63 79,100 100 4.1
28/01/2022
24.44
 281,600 23.87 24.58 24.09 104,300 0 5.2
27/01/2022
23.87
 345,700 22.32 23.87 22.20 118,800 1,800 5.6
26/01/2022
22.32
 113,700 22.96 23.30 22.32 5,200 9,200 -0.1
25/01/2022
22.96
 230,000 22.79 22.96 22.17 17,200 200 0.8
24/01/2022
22.79
 348,600 24.49 24.49 22.79 1,600 5,800 -0.2
21/01/2022
24.49
 164,300 24.68 25.18 24.49 100 12,500 -0.6
20/01/2022
24.68
 197,000 22.79 25.52 24.54 3,500 12,500 -0.5
19/01/2022
22.79
 205,200 22.54 23.35 22.37 2,000 7,400 -0.2
18/01/2022
22.54
 391,700 24.73 24.73 22.54 31,100 1,500 1.4
17/01/2022
24.73
 292,300 26.01 26.31 24.58 200 25,900 -1.3
14/01/2022
26.01
 153,500 26.21 26.31 25.87 300 2,700 -0.1
13/01/2022
26.21
 226,300 26.11 26.90 25.91 0 16,900 -0.9
12/01/2022
26.11
 595,100 25.87 27.00 25.13 26,100 13,000 0.7
11/01/2022
25.87
 489,700 27.34 27.69 25.87 26,300 12,500 0.7
10/01/2022
27.34
 585,000 28.53 28.72 27.25 2,600 22,800 -1.1
07/01/2022
28.53
 500,400 29.17 29.17 28.38 3,200 3,000 0.0
06/01/2022
29.17
 432,800 29.81 29.81 29.07 800 500 0.0
05/01/2022
29.81
 535,300 30.00 30.15 29.56 3,000 4,800 -0.1
04/01/2022
30.00
 551,600 29.46 30.20 29.46 800 17,800 -1.0
31/12/2021
29.46
 334,700 29.71 30.55 29.12 400 25,200 -1.5
30/12/2021
29.71
 511,500 27.98 29.86 28.08 13,400 2,100 0.7
29/12/2021
27.98
 238,700 28.48 28.48 27.74 100 3,400 -0.2
28/12/2021
28.48
 477,000 28.43 28.48 27.64 200 9,600 -0.5
27/12/2021
28.43
 415,800 27.39 28.58 27.64 7,000 7,600 -0.0
24/12/2021
27.39
 418,000 26.75 27.84 26.60 15,500 11,100 0.2
23/12/2021
26.75
 1,280,800 28.58 28.58 26.65 34,800 9,400 1.4
22/12/2021
28.58
 1,460,700 30.55 30.99 28.58 6,900 38,100 -1.9
21/12/2021
30.55
 555,600 31.14 31.14 30.35 1,300 46,300 -2.8
20/12/2021
31.14
 717,500 30.79 31.53 30.55 700 13,200 -0.8
17/12/2021
30.79
 572,100 30.30 30.99 30.20 0 8,600 -0.5
16/12/2021
30.30
 434,600 30.64 31.04 30.30 100 23,600 -1.5
15/12/2021
30.64
 314,800 31.04 31.04 30.60 1,300 26,400 -1.6
14/12/2021
31.04
 491,300 31.24 31.73 30.79 0 13,300 -0.8
13/12/2021
31.24
 819,600 31.04 31.53 30.55 900 600 0.0
10/12/2021
31.04
 610,800 31.04 31.14 30.40 0 46,200 -2.9
09/12/2021
31.04
 725,000 30.55 31.04 30.10 0 24,800 -1.5
08/12/2021
30.55
 689,800 31.04 31.43 30.50 3,000 46,300 -2.7
07/12/2021
31.04
 877,100 30.25 31.48 30.05 18,500 11,500 0.4
06/12/2021
30.25
 1,144,000 31.93 32.37 29.95 23,100 4,800 1.2
03/12/2021
31.93
 1,802,600 34.24 34.49 31.93 12,900 38,800 -1.8
02/12/2021
34.24
 740,900 34.64 34.98 34.04 3,900 35,000 -2.2
01/12/2021
34.64
 1,133,800 35.52 35.67 34.24 3,500 45,200 -3.0
30/11/2021
35.52
 1,000,400 35.92 36.85 35.47 22,100 23,000 -0.1
29/11/2021
35.92
 677,700 36.46 36.46 34.78 13,700 18,200 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |