CTCP Chứng khoán FPT (fts)

46.10
0.15
(0.33%)
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
(2024-04-16) 		-11.90 -20.88% 42,029,000 1,235,320 57.5
45.10
60.20
45.95
2 tháng
(2024-03-18) 		-15.40 -25.45% 79,717,600 1,031,620 44.3
45.10
63.90
45.95
3 tháng
(2024-02-16) 		-3.55 -7.30% 121,188,400 4,268,154 246.6
45.10
64
45.95
6 tháng
(2023-11-20) 		2.70 6.37% 204,813,800 6,387,754 341.9
40.85
64
45.95
12 tháng
(2023-05-22) 		17.75 64.90% 464,114,400 12,704,654 596.1
27.35
64
45.95
24 tháng
(2022-05-27) 		18.70 70.85% 779,643,700 17,016,691 847.3
11.83
64
45.95
36 tháng
(2021-06-01) 		25.97 135.77% 935,457,400 19,139,391 957.4
11.83
64
45.95
60 tháng
(2019-06-12) 		37.77 515.29% 1,093,296,170 18,816,011 955.7
5.48
64
45.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
46.10
0.15
 2,218,200 45.95 46.50 45.75 93,327 31,400 2.8
#2 16/05/2024
45.95
0.85
 2,411,400 46.80 46.90 45.70 35,010 59,520 -1.1
#3 15/05/2024
45.10
-14.40
 5,008,700 45.10 45.10 43.50 664,704 105,100 25.1
#4 14/05/2024
59.50
-0.50
 2,267,400 60.30 61 59.30 67,600 107,732 -2.4
#5 13/05/2024
60
-0.20
 2,094,300 61 61.40 58.80 112,773 167,700 -3.3
#6 10/05/2024
60.20
0.50
 2,459,700 60 60.50 58.80 223,300 126,300 5.8
#7 09/05/2024
59.70
-0.20
 1,558,600 60.50 60.80 59.20 56,900 157,345 -6.0
#8 08/05/2024
59.90
0.90
 2,155,200 58.50 60.60 58.10 154,648 253,900 -6.0
#9 07/05/2024
59
0.70
 1,343,400 59.10 59.10 58.10 89,600 107,600 -1.0
#10 06/05/2024
58.30
3.80
 3,165,400 55.80 58.30 55.10 509,600 76,900 24.8
#11 03/05/2024
54.50
0
 1,719,800 55.20 56.50 54.20 98,322 218,500 -6.6
#12 02/05/2024
54.50
0
 1,342,600 55.60 55.60 53.60 37,078 256,028 -11.9
#13 26/04/2024
54.50
-0.40
 2,188,600 53.50 56.50 53.50 40,200 587,300 -30.2
#14 25/04/2024
54.90
-0.60
 1,566,800 55.20 55.40 53.60 31,800 295,800 -14.4
#15 24/04/2024
55.50
2.90
 2,240,000 53.30 56 53.20 223,300 176,500 2.4
#16 23/04/2024
52.60
-0.90
 1,812,300 53.80 54.50 51.60 245,500 222,100 1.0
#17 22/04/2024
53.50
3.50
 2,193,600 51.50 53.50 51.20 463,900 13,200 23.6
#18 19/04/2024
50
-3.10
 4,702,800 50.60 53.80 49.50 984,100 75,900 46.7
#19 17/04/2024
53.10
-3.90
 1,645,000 58 58 53.10 61,100 125,200 -3.8
#20 16/04/2024
57
-0.20
 2,564,800 57 57.70 54 292,000 48,000 13.6
#21 15/04/2024
57.20
-4.30
 2,692,100 61 62.30 57.20 132,300 71,000 3.5
#22 12/04/2024
61.50
1.30
 1,327,300 61 61.70 59.80 18,600 232,000 -13.0
#23 11/04/2024
60.20
0.70
 1,226,600 59 60.50 58 62,600 146,700 -5.0
#24 10/04/2024
59.50
0
 900,100 59.60 60.20 59.30 1,300 29,800 -1.7
#25 09/04/2024
59.50
2.50
 1,431,900 57.30 59.50 57 141,300 9,300 7.7
#26 08/04/2024
57
-1.20
 2,104,400 58.20 59.40 56.70 346,200 148,300 11.4
#27 05/04/2024
58.20
-4.20
 2,443,500 61.40 61.70 58.20 26,100 45,300 -1.2
#28 04/04/2024
62.40
-1.50
 1,528,300 63.10 63.90 62.20 10,900 5,800 0.3
#29 03/04/2024
63.90
0.30
 3,082,200 64 65.80 63 146,900 125,400 1.4
#30 02/04/2024
63.60
0.90
 2,082,600 62.80 63.60 62 5,800 349,700 -21.5
#31 01/04/2024
62.70
0.50
 1,366,300 62.20 63.10 61.40 5,100 4,200 0.1
#32 29/03/2024
62.20
-1.20
 1,235,200 63.40 63.40 62.10 600 144,300 -9.0
#33 28/03/2024
63.40
1.40
 2,917,800 62.80 63.90 62 507,100 900 31.8
#34 27/03/2024
62
-0.10
 927,800 62.90 62.90 61.60 3,000 600 0.1
#35 26/03/2024
62.10
1.10
 1,280,800 61 62.50 60.50 15,500 7,400 0.5
#36 25/03/2024
61
-0.60
 1,208,600 61.60 62.50 60.50 12,700 64,800 -3.2
#37 22/03/2024
61.60
0.90
 2,348,000 60.70 62.80 60.60 46,900 53,300 -0.4
#38 21/03/2024
60.70
0.10
 1,269,600 60.60 61.60 60.60 7,700 41,300 -2.0
#39 20/03/2024
60.60
0.60
 1,560,500 60 60.90 59.10 51,900 127,900 -4.5
#40 19/03/2024
60
-0.50
 909,100 60.50 61.90 60 2,700 95,400 -5.6
#41 18/03/2024
60.50
-3.50
 3,845,900 64 64 59.60 56,900 102,400 -2.8
#42 15/03/2024
64
2.50
 4,852,400 61.50 64 60.50 3,187,400 1,003,400 138.6
#43 14/03/2024
61.50
-1.30
 2,940,700 62.80 63 61.10 2,500 553,600 -34.2
#44 13/03/2024
62.80
1.30
 2,603,000 61.50 63.10 61.40 61,600 14,800 2.9
#45 12/03/2024
61.50
0.60
 2,015,200 60.90 62.80 60.80 530,900 25,000 31.3
#46 11/03/2024
60.90
1.60
 2,611,700 59.30 62.20 60 1,070,400 47,100 62.9
#47 08/03/2024
59.30
-1.90
 2,620,400 61.20 61.50 58.60 35,510 273,734 -14.4
#48 07/03/2024
61.20
-0.30
 1,425,100 61.50 62.90 61 31,700 35,800 -0.3
#49 06/03/2024
61.50
-0.40
 1,516,000 61.90 61.90 60.20 43,507 84,324 -2.5
#50 05/03/2024
61.90
3.90
 1,979,900 58 62 57.10 302,501 27,200 16.3
#51 04/03/2024
58
0
 1,221,000 58 58.50 57.50 28,184 205,643 -10.3
#52 01/03/2024
58
1
 1,716,100 57 59.50 56.10 47,078 223,216 -10.3
#53 29/02/2024
57
3.70
 2,244,000 53.30 57 52.70 497,205 194,900 17.2
#54 28/02/2024
53.30
0.30
 1,271,100 53 53.40 52.40 175,900 40,800 7.2
#55 27/02/2024
53
0.50
 1,289,300 52.50 54.10 52.70 76,500 204,600 -6.8
#56 26/02/2024
52.50
3.40
 1,965,900 49.10 52.50 49.05 325,800 146,000 9.0
#57 23/02/2024
49.10
-1.90
 1,934,100 51 51.50 49 30,047 199,600 -8.6
#58 22/02/2024
51
-0.70
 700,000 51.70 52.10 51 9,700 12,900 -0.2
#59 21/02/2024
51.70
0.60
 1,421,500 51.10 52.20 50.60 116,609 6,200 5.7
#60 20/02/2024
51.10
1.30
 2,091,100 49.80 52.80 50 346,480 55,460 15.0
#61 19/02/2024
49.80
1.15
 1,843,600 48.65 49.80 48.05 20,200 150,360 -6.3
#62 16/02/2024
48.65
0.25
 1,208,700 48.40 49.70 48.15 25,802 224,352 -9.7
#63 15/02/2024
48.40
-0.25
 752,300 48.65 49.15 48.30 9,200 128,832 -5.8
#64 07/02/2024
48.65
0.10
 740,100 48.55 49.20 48.35 68,700 40,800 1.4
#65 06/02/2024
48.55
-0.10
 782,900 48.65 49.50 48.40 23,620 139,300 -5.6
#66 05/02/2024
48.65
0
 1,218,600 48.65 48.95 47.85 51,800 106,300 -2.7
#67 02/02/2024
48.65
0.20
 1,078,400 48.45 49.60 48.45 20,912 28,600 -0.4
#68 01/02/2024
48.45
0.55
 953,500 47.90 48.70 47.60 53,700 125,400 -3.5
#69 31/01/2024
47.90
2.55
 4,229,600 45.35 48.50 45.80 869,400 22,800 40.3
#70 30/01/2024
45.35
0.15
 915,200 45.20 45.40 44.70 19,200 128,300 -4.9
#71 29/01/2024
45.20
0.20
 737,100 45 45.90 44.95 23,900 16,100 0.4
#72 26/01/2024
45
0
 593,900 45 45.60 45 10,500 3,900 0.3
#73 25/01/2024
45
-0.35
 681,300 45.35 45.40 44.80 39,000 1,500 1.7
#74 24/01/2024
45.35
0
 1,233,700 45.35 46.35 44.75 9,900 8,800 0.0
#75 23/01/2024
45.35
0
 965,100 45.35 45.90 45.10 84,900 3,100 3.7
#76 22/01/2024
45.35
0.30
 1,459,600 45.05 45.50 44.15 16,800 37,900 -0.9
#77 19/01/2024
45.05
-0.55
 1,402,600 45.60 46.80 44.75 8,600 18,400 -0.4
#78 18/01/2024
45.60
0.40
 1,265,800 45.20 47 45.40 1,600 5,300 -0.2
#79 17/01/2024
45.20
1.20
 2,738,000 44 47 43.85 149,300 5,600 6.6
#80 16/01/2024
44
1.30
 840,200 42.70 44 42.60 6,000 3,200 0.1
#81 15/01/2024
42.70
-1.25
 1,189,300 43.95 44.35 42.70 2,700 16,300 -0.6
#82 12/01/2024
43.95
-0.55
 1,284,800 44.50 44.60 43.65 30,400 0 1.3
#83 11/01/2024
44.50
0.65
 1,583,800 43.85 45.30 43.95 96,000 2,600 4.2
#84 10/01/2024
43.85
-0.75
 1,010,100 44.60 44.80 43.60 3,000 16,700 -0.6
#85 09/01/2024
44.60
0.70
 1,919,000 43.90 45.20 43.75 7,000 5,000 0.1
#86 08/01/2024
43.90
0.70
 945,500 43.20 44.30 43.35 30,800 2,700 1.2
#87 05/01/2024
43.20
0
 729,700 43.20 43.70 43.10 2,200 12,600 -0.5
#88 04/01/2024
43.20
-0.30
 1,670,700 43.50 44.60 43.20 32,900 15,300 0.8
#89 03/01/2024
43.50
0.25
 1,025,700 43.25 43.50 42.95 6,800 12,000 -0.2
#90 02/01/2024
43.25
-1.40
 1,294,700 44.65 44.95 43.25 14,500 900 0.6
#91 29/12/2023
44.65
-0.10
 811,700 44.75 44.80 44.30 255,100 0 11.4
#92 28/12/2023
44.75
0.05
 1,141,200 44.70 44.75 44.20 213,800 3,700 9.4
#93 27/12/2023
44.70
0.10
 1,302,300 44.60 45.25 44.35 175,300 146,300 1.3
#94 26/12/2023
44.60
0.40
 1,659,600 44.20 44.70 43.90 300,100 382,300 -3.6
#95 25/12/2023
44.20
0.20
 1,659,800 44 44.20 42.90 356,000 81,900 12.1
#96 22/12/2023
44
0.20
 1,787,100 43.80 44.30 43.55 401,500 35,800 16.1
#97 21/12/2023
43.80
0
 1,304,100 43.80 43.95 43 300,400 20,400 12.2
#98 20/12/2023
43.80
-0.20
 999,200 44 44.15 43.60 9,700 33,600 -1.0
#99 19/12/2023
44
1.10
 1,871,600 42.90 44 42.70 23,600 9,100 0.6
#100 18/12/2023
42.90
0.40
 1,185,500 42.50 42.90 41.90 300,600 12,400 12.3

Chính sách bảo mật | Điều khoản sử dụng |