CTCP Chứng khoán FPT (fts)

40.90
0.85
(2.12%)

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
(2025-06-11)
3.85 10.64% 101,214,300 -381,192 -9.7
35.55
40.90
40.90
2 tháng
(2025-05-12)
5.67 16.51% 189,113,000 -1,353,044 -35.4
34.20
40.90
40.90
3 tháng
(2025-04-14)
1.46 3.77% 252,502,900 -6,449,735 -239.0
31.86
40.90
40.90
6 tháng
(2025-01-13)
3.39 9.24% 420,704,000 -7,044,494 -267.9
31.86
46.40
40.90
12 tháng
(2024-07-16)
1.91 5% 702,607,400 -5,563,788 -205.3
31.10
46.40
40.90
24 tháng
(2023-07-24)
19.61 95.96% 1,177,495,200 4,467,288 272.3
19.33
46.40
40.90
36 tháng
(2022-07-27)
22.74 131.42% 1,539,937,000 7,375,725 470.2
7.52
46.40
40.90
60 tháng
(2020-08-06)
34.99 691.91% 1,851,410,310 11,654,715 649.3
4.64
46.40
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2025
40.90
10,693,000 40.05 41.75 39.35 571,000 115,144 0
10/07/2025
40.05
5,679,100 40.60 40.65 39.95 23,600 62,192 0
09/07/2025
40.50
8,445,800 40.05 41.50 40 200 173,000 0
08/07/2025
40
6,611,900 40.25 40.95 39.90 42,400 1,105,300 -43.0
07/07/2025
39.90
5,115,700 39.75 40.20 39.40 24,700 550,800 -20.9
04/07/2025
39.40
5,099,100 40.20 40.50 39.20 121,200 34,400 3.4
03/07/2025
39.80
8,379,500 39.90 40.95 38.90 488,700 447,700 1.2
02/07/2025
39.85
11,671,700 37.30 39.85 37.20 1,222,400 92,000 43.4
01/07/2025
37.25
2,712,000 37.80 37.80 37.10 1,400 16,300 -0.6
30/06/2025
37.70
3,702,900 37.85 38.50 37.65 351,000 2,300 13.3
27/06/2025
37.20
3,023,200 37.25 37.65 36.90 73,500 189,800 -4.3
26/06/2025
37
3,773,600 37.55 37.75 36.95 0 26,500 -1.0
25/06/2025
37.60
4,108,700 37.60 38.40 37.25 75,800 201,100 -4.7
24/06/2025
37.55
8,474,700 36.95 38.30 36.80 133,600 3,700 4.8
23/06/2025
36.45
2,186,100 36.25 36.45 36 22,900 97,000 -2.7
20/06/2025
36.80
4,318,300 36.60 37.50 36.60 409,900 141,600 9.9
19/06/2025
36.35
1,458,200 36.30 36.45 36.05 4,500 29,100 -0.9
18/06/2025
36.35
2,909,500 36.20 36.85 36.05 95,400 19,400 2.8
17/06/2025
36.20
1,977,100 36.90 36.90 36 1,100 56,800 -2.0
16/06/2025
36.40
2,178,200 35.35 36.40 35.20 500 55,400 -2.0
13/06/2025
35.55
5,465,400 36 36.25 35 72,000 49,700 0.8
12/06/2025
36.60
2,186,200 36.40 37 36.35 22,300 163,900 -5.2
11/06/2025
36.20
1,737,400 36.05 36.25 35.85 9,300 59,600 -1.8
10/06/2025
35.95
2,097,900 36 36.55 35.85 34,300 146,600 -4.1
09/06/2025
35.85
2,629,500 36.10 36.65 35.85 86,600 83,600 0.1
06/06/2025
36.10
4,101,900 36.95 37.30 36 168,500 293,100 -4.7
05/06/2025
36.90
3,724,700 37.60 37.90 36.85 33,100 426,700 -14.7
04/06/2025
37.55
4,456,800 38.30 38.35 37.25 900 637,900 -24.0
03/06/2025
38.20
6,687,400 38.60 39.40 38 86,000 159,100 -2.8
02/06/2025
37.60
3,420,400 36.50 37.70 36.50 303,300 267,400 1.4
30/05/2025
36.50
6,852,700 36.30 38.30 36.10 1,306,100 671,600 23.8
29/05/2025
36.30
3,365,800 37.45 37.45 36.20 16,700 313,300 -10.9
28/05/2025
37
5,160,200 37.05 37.80 36.60 186,300 4,700 6.8
27/05/2025
36.65
4,651,800 36.30 37.15 36.05 115,000 125,700 -0.4
26/05/2025
35.95
5,372,500 34.40 36.20 33.15 499,500 13,700 16.8
23/05/2025
34.20
2,497,500 34.65 35.10 34.20 12,500 84,000 -2.5
22/05/2025
34.80
3,039,900 34.65 35.70 34.65 119,900 28,800 0
21/05/2025
35
2,643,300 35.55 35.70 34.75 12,700 324,000 -10.9
20/05/2025
35.20
2,558,500 35.15 35.90 34.75 74,400 60,700 0.5
19/05/2025
35.15
3,485,700 36 36 35.15 3,140 399,869 0
16/05/2025
36.20
4,197,600 36.30 36.85 36.10 313,900 137,310 0
15/05/2025
36.20
3,547,600 36.80 36.85 36.10 71,415 4,300 0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/05/2025
36.10
4,008,800 36.05 36.20 35.55 87,352 195,680 0
13/05/2025
35.27
6,463,500 35.00 36.35 34.91 471,200 524,000 0
12/05/2025
34.38
2,934,700 34.55 34.69 34.06 18,000 90,600 0
09/05/2025
34.33
2,408,500 35.09 35.09 34.20 20,700 174,300 0
08/05/2025
34.78
3,963,200 34.02 34.82 33.93 712,700 200 0
07/05/2025
33.75
1,906,400 34.29 34.29 33.66 66,100 41,200 0
06/05/2025
34.11
3,481,800 34.55 35.00 33.93 123,600 461,800 0
05/05/2025
34.15
2,026,200 34.02 34.24 33.66 125,300 23,200 0
29/04/2025
33.57
1,938,600 34.20 34.20 33.57 600 207,500 -7.8
28/04/2025
33.93
4,072,600 32.89 34.33 32.45 348,200 1,031,900 -25.2
25/04/2025
32.89
3,191,300 33.43 33.43 32.45 161,300 1,203,500 -38.3
24/04/2025
33.07
3,894,300 32.49 34.38 32.49 69,200 962,800 -33.1
23/04/2025
32.45
3,158,900 32.94 32.94 31.91 167,500 995,300 -29.8
22/04/2025
31.86
7,375,900 33.39 33.75 31.41 175,150 1,220,400 -37.9
21/04/2025
33.75
3,369,000 35.54 35.63 33.75 14,000 349,100 -13.0
18/04/2025
35.36
3,819,600 35.90 36.48 35.36 45,901 55,000 -0.4
17/04/2025
35.32
2,941,400 32.76 35.81 32.76 342,200 99,300 9.3
16/04/2025
35.00
6,255,900 36.84 37.25 35.00 293,900 285,900 0.3
15/04/2025
36.84
4,230,900 38.41 38.41 36.80 23,900 59,442 -1.5
14/04/2025
38.59
5,355,400 38.32 39.31 37.56 6,300 622,400 -26.2
11/04/2025
38.32
9,968,600 37.43 38.50 35.90 410,000 391,900 0.9
10/04/2025
36.57
251,900 36.57 36.57 36.57 15,000 4,900 0.4
09/04/2025
34.20
10,174,200 34.20 35.63 34.20 345,500 493,200 -5.7
08/04/2025
36.75
2,609,800 36.75 37.29 36.75 99,800 1,500 4.0
04/04/2025
39.49
10,238,500 39.27 41.11 39.27 106,389 291,300 -8.2
03/04/2025
42.18
6,559,200 42.27 43.98 42.18 119,200 331,182 -10.3
02/04/2025
45.32
3,200,100 45.41 46.31 45.06 344,400 118,300 11.5
01/04/2025
45.15
2,689,100 45.59 45.68 44.52 68,800 162,300 -4.7
31/03/2025
45.41
3,838,400 44.52 45.68 44.52 392,993 76,600 16.0
28/03/2025
44.88
3,221,600 44.52 45.59 43.71 102,500 178,600 -3.9
27/03/2025
44.25
2,518,100 44.43 44.97 44.07 122,900 130,700 -0.4
26/03/2025
44.43
3,345,500 45.32 45.68 44.07 1,100 121,136 -6.0
25/03/2025
45.59
3,000,900 46.67 46.67 45.32 0 0 0
24/03/2025
46.22
2,898,300 44.97 46.22 44.70 246,100 209,900 1.9
21/03/2025
45.15
1,603,800 45.06 45.59 44.97 0 0 0
20/03/2025
45.15
3,363,300 45.41 46.58 44.79 139,400 574,300 -22.2
19/03/2025
45.24
2,560,300 44.47 45.68 44.43 375,900 77,800 14.9
18/03/2025
44.56
2,348,000 45.68 45.68 44.56 70,000 469,200 -20.0
17/03/2025
45.41
2,825,900 45.24 45.68 44.43 240,378 346,179 -5.3
14/03/2025
44.97
2,864,500 45.15 45.77 44.79 159,100 431,600 -13.8
13/03/2025
45.50
3,528,300 45.41 46.31 44.83 365,800 87,100 14.1
12/03/2025
45.32
2,931,800 46.67 46.67 45.32 4,300 211,571 -10.6
11/03/2025
46.40
3,278,000 44.88 46.67 44.88 190,876 447,016 -13.1
10/03/2025
45.59
2,586,100 46.04 46.85 45.41 89,600 136,929 -2.4
07/03/2025
45.68
2,055,000 45.77 46.13 45.41 66,700 182,640 -5.9
06/03/2025
45.77
4,477,600 43.98 46.13 43.89 979,400 115,360 43.1
05/03/2025
43.62
4,048,600 44.52 45.59 43.62 113,300 51,000 3.1
04/03/2025
44.43
3,528,900 44.52 45.32 43.13 295,200 424,893 -6.6
03/03/2025
44.52
4,230,800 42.45 44.83 42.27 281,910 274,600 0.4
28/02/2025
42.45
3,006,400 43.08 43.31 42.27 103,400 294,900 -9.2
27/02/2025
43.08
4,407,100 42.27 43.08 41.64 84,694 156,900 -3.4
26/02/2025
42.27
6,408,100 40.84 43.04 40.52 185,300 12,420 7.9
25/02/2025
40.66
4,855,000 40.52 41.33 40.12 198,100 43,310 6.9
24/02/2025
40.39
5,347,200 37.83 40.39 37.79 365,700 16,500 15.0
21/02/2025
37.88
1,519,300 38.19 38.28 37.70 4,600 11,700 -0.3
20/02/2025
38.19
2,439,500 38.55 38.95 38.19 34,300 146,600 -4.9
19/02/2025
38.14
1,678,200 37.97 38.19 37.61 6,700 140,200 -5.6
18/02/2025
37.65
1,376,400 37.70 38.01 37.52 6,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |