CTCP Chứng khoán FPT (fts)

43.20
-0.80
(-1.82%)
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
(2024-08-19) 		-0.05 -0.12% 56,112,300 1,314,418 57.4
42.10
44.25
43.20
2 tháng
(2024-07-18) 		2.40 5.88% 121,032,600 1,498,238 62.6
34.65
44.25
43.20
3 tháng
(2024-06-18) 		-2.30 -5.05% 158,285,900 769,921 30.3
34.65
45.50
43.20
6 tháng
(2024-03-20) 		0.28 0.65% 287,861,100 339,736 9.0
34.65
48.10
43.20
12 tháng
(2023-09-22) 		14.73 51.72% 528,671,800 10,019,570 475.3
22.95
48.10
43.20
24 tháng
(2022-09-27) 		23.73 121.86% 922,102,200 9,666,012 552.2
8.38
48.10
43.20
36 tháng
(2021-10-04) 		16.89 64.20% 1,088,176,400 18,558,207 924.0
8.38
48.10
43.20
60 tháng
(2019-10-14) 		38.62 843.98% 1,303,315,590 18,159,817 914.1
3.88
48.10
43.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
43.20
 1,974,500 44.10 44.10 43.20 238,690 58,100 0
13/09/2024
44
 4,550,700 43 44.50 43 939,957 12,800 40.8
12/09/2024
43
 1,453,500 43.40 43.45 42.90 163,718 3,500 6.9
11/09/2024
43
 3,259,400 42.05 43.45 41.55 296,855 68,400 9.8
10/09/2024
42.10
 3,344,200 43.60 43.60 42.10 138,390 128,400 0.4
09/09/2024
43.30
 1,467,900 42.90 43.55 42.85 111,190 89,460 0.9
06/09/2024
43.30
 2,318,300 43.25 43.65 42.60 7,000 102,500 -4.1
05/09/2024
43.40
 4,066,100 44.40 45.20 43.15 5,300 54,100 -2.2
04/09/2024
44.20
 3,609,200 43 44.45 42.85 179,400 33,462 6.4
30/08/2024
43.70
 2,521,100 42.90 43.95 42.85 433,030 2,300 18.8
29/08/2024
42.90
 1,906,900 42.95 43.50 42.70 12,500 7,500 0.2
28/08/2024
42.90
 4,053,700 43.80 43.90 42.50 27,600 112,640 -3.7
27/08/2024
43.65
 2,006,500 43.60 44.10 43.50 1,500 600 0.0
26/08/2024
43.65
 3,141,100 44.60 44.65 43.60 9,300 700 0.4
23/08/2024
44.25
 3,772,600 43.60 44.60 43.25 138,700 69,700 3.0
22/08/2024
43.60
 2,515,400 43.30 44 42.90 3,800 96,500 -4.0
21/08/2024
43.25
 2,752,900 43 43.40 42.70 5,100 160,200 -6.7
20/08/2024
43
 4,668,900 43 44.80 42.65 64,400 290,400 -9.9
19/08/2024
43.25
 2,729,400 43.80 43.80 42.85 31,800 21,960 0.4
16/08/2024
43.40
 7,229,900 40.95 43.40 40.65 83,100 218,500 -5.7
15/08/2024
40.60
 3,577,600 39.80 41 39.60 419,900 59,800 14.5
14/08/2024
40
 2,219,800 41.20 41.20 40 38,500 278,640 -9.8
13/08/2024
40.65
 2,803,600 41.40 41.40 40.20 80,400 4,500 3.1
12/08/2024
41.40
 2,234,800 40.80 41.70 40.50 66,700 8,200 2.4
09/08/2024
41.05
 5,525,600 38.95 41.05 38.70 405,400 19,700 15.5
08/08/2024
38.40
 3,603,300 39 39.60 37.60 7,200 435,900 -16.7
07/08/2024
39.60
 2,527,200 39.80 39.80 38.60 8,000 373,200 -14.3
06/08/2024
39.60
 5,078,500 38 39.65 37.05 7,400 200,800 -7.3
05/08/2024
37.10
 4,517,200 36.50 38.45 36 342,700 39,364 11.2
02/08/2024
37.05
 3,461,200 34.05 37.05 33.75 390,200 8,554 13.3
01/08/2024
34.65
 3,125,800 37.50 37.50 34.60 190,500 232,300 -1.5
31/07/2024
37.20
 1,266,800 37.70 38 36.75 25,300 81,700 -2.1
30/07/2024
37.15
 1,517,000 37.85 38.10 37 5,900 265,400 -9.7
29/07/2024
38.15
 1,373,600 38.10 38.55 38 800 251,300 -9.6
26/07/2024
38.10
 940,400 38.30 38.60 37.95 6,800 128,200 -4.6
25/07/2024
38.30
 1,481,200 38 38.60 37.35 4,700 312,360 -11.7
24/07/2024
38.30
 2,950,500 36 38.50 36 412,500 34,883 13.8
23/07/2024
36.50
 1,939,000 38.50 38.95 36.50 140,700 168,660 -1.1
22/07/2024
38.35
 3,204,000 39.45 39.90 38 645,401 11,420 24.4
19/07/2024
39.45
 1,940,800 40.85 41 39.45 23,100 14,100 0.4
18/07/2024
40.80
 2,402,500 40.50 40.95 39.30 45,700 19,600 1.0
17/07/2024
40.50
 2,514,000 42.45 42.70 40 19,400 16,700 0.1
16/07/2024
42.50
 1,465,500 42.60 43.10 42.30 15,600 32,100 -0.7
15/07/2024
42.60
 1,061,700 43.60 43.60 42.40 1,600 1,900 -0.0
12/07/2024
42.85
 1,244,600 42.85 43.50 42.75 1,100 13,000 -0.5
11/07/2024
43.35
 1,908,700 43.10 43.80 42.90 0 0 0
10/07/2024
43.05
 1,574,300 44 44.05 43.05 1,400 8,900 -0.3
09/07/2024
43.75
 3,546,600 42.55 43.90 42.05 37,900 133,248 -4.2
08/07/2024
42.40
 1,888,700 43 43 42.15 800 199,644 -8.5
05/07/2024
42.50
 2,176,600 42.10 42.95 42 4,248 18,392 -0.6
04/07/2024
42.80
 919,000 42.80 43.45 42.55 26,900 22,600 0.2
03/07/2024
42.80
 1,022,900 43.50 43.50 42.65 2,600 69,400 -2.9
02/07/2024
43.30
 1,656,300 42.20 43.70 42.20 3,700 14,100 -0.4
01/07/2024
42.05
 1,172,400 41 42.05 40.50 95,900 3,700 3.8
28/06/2024
40.50
 1,862,800 42 42.15 40.20 72,858 27,158 1.9
27/06/2024
41.65
 918,500 41.80 42.30 41.50 24,300 102,170 -3.3
26/06/2024
42
 1,007,000 42.20 42.40 41.50 3,708 9,069 -0.2
25/06/2024
42.10
 1,061,700 42.30 42.30 41.35 24,700 11,397 0.6
24/06/2024
41.60
 4,136,100 44 44.70 41.50 151,974 50,844 4.3
21/06/2024
44.40
 2,125,800 45 45.45 44.40 11,278 487,000 -21.2
20/06/2024
45
 1,607,800 45.55 45.65 44.55 37,200 3,200 1.5
19/06/2024
45.50
 1,309,100 45.50 45.90 45.10 1,733 6,609 -0.2
18/06/2024
45.50
 1,073,200 45.90 46.10 45.40 2,715 38,800 -1.6
17/06/2024
45.50
 1,780,100 45 45.85 45 8,900 101,140 -4.2
14/06/2024
45
 3,796,600 47.60 48 44.50 7,700 88,800 -3.8
13/06/2024
47.50
 1,847,400 48.75 48.75 47.50 0 0 0
12/06/2024
48.10
 2,556,500 47.70 48.50 47.65 143,298 66,200 3.7
11/06/2024
47.50
 2,176,200 47.20 47.50 46.80 1,600 111,400 -5.2
10/06/2024
47.05
 2,066,600 47.20 47.85 46.85 9,396 384,700 -17.7
07/06/2024
47.10
 1,522,200 47.40 47.70 46.80 897 34,000 -1.6
06/06/2024
47
 2,485,800 47.30 47.80 46.90 7,922 24,000 -0.8
05/06/2024
47.10
 4,411,200 46.30 47.80 46 202,400 1,400 9.4
04/06/2024
46
 2,108,000 46.15 46.50 45.95 500 18,000 -0.8
03/06/2024
46
 2,018,700 46 46.40 45.85 43,400 36,400 0.3
31/05/2024
45.50
 1,071,200 46.10 46.45 45.45 4,620 89,900 -3.9
30/05/2024
45.45
 2,584,500 45.10 45.50 44.25 9,000 25,000 -0.7
29/05/2024
45.80
 1,558,400 46.95 46.95 45.60 3,488 70,500 -3.1
28/05/2024
46.35
 2,132,000 45.80 46.60 45.40 11,000 11,300 -0.0
27/05/2024
45.35
 1,083,200 45.45 46 45.05 48,930 28,900 0.9
24/05/2024
45.40
 3,734,500 46.20 46.90 44 14,700 261,100 -11.3
23/05/2024
47
 1,643,600 46.60 47 45.80 8,400 30,600 -1.0
22/05/2024
46.80
 3,277,900 46.45 48.60 46.30 31,180 182,200 -7.1
21/05/2024
46.30
 3,277,800 45.65 46.30 45.25 119,620 114,700 0.2
20/05/2024
45.65
 2,850,600 46.10 46.50 45.50 11,367 645,500 -29.1
17/05/2024
46.10
 2,218,200 45.95 46.50 45.75 93,327 31,400 2.8
16/05/2024
45.95
 2,411,400 46.80 46.90 45.70 35,010 59,520 -1.1
15/05/2024: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40)
15/05/2024
45.10
 5,008,700 45.10 45.10 43.50 664,704 105,100 25.1
14/05/2024
42.14
 2,267,400 42.71 43.21 42.00 67,600 107,732 -2.4
13/05/2024
42.50
 2,094,300 43.21 43.49 41.65 112,773 167,700 -3.3
10/05/2024
42.64
 2,459,700 42.50 42.85 41.65 223,300 126,300 5.8
09/05/2024
42.28
 1,558,600 42.85 43.06 41.93 56,900 157,345 -6.0
08/05/2024
42.43
 2,155,200 41.43 42.92 41.15 154,648 253,900 -6.0
07/05/2024
41.79
 1,343,400 41.86 41.86 41.15 89,600 107,600 -1.0
06/05/2024
41.29
 3,165,400 39.52 41.29 39.03 509,600 76,900 24.8
03/05/2024
38.60
 1,719,800 39.10 40.02 38.39 98,322 218,500 -6.6
02/05/2024
38.60
 1,342,600 39.38 39.38 37.96 37,078 256,028 -11.9
26/04/2024
38.60
 2,188,600 37.89 40.02 37.89 40,200 587,300 -30.2
25/04/2024
38.88
 1,566,800 39.10 39.24 37.96 31,800 295,800 -14.4
24/04/2024
39.31
 2,240,000 37.75 39.66 37.68 223,300 176,500 2.4
23/04/2024
37.26
 1,812,300 38.11 38.60 36.55 245,500 222,100 1.0

Chính sách bảo mật | Điều khoản sử dụng |