← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. FTS

FTS

hose

23.000,00

+300,00 (+1.32%)

2026-07-22

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-22

Mở cửa

23.150,00

Cao nhất

23.700,00

Thấp nhất

21.400,00

Khối lượng

1.38M

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2223.150,0023.700,0021.400,0023.000,001.38M
2026-07-2122.400,0023.250,0022.050,0022.700,001.73M
2026-07-2022.600,0023.250,0022.000,0022.000,001.37M
2026-07-1923.950,0023.950,0022.550,0022.550,002.47M
2026-07-1625.000,0025.350,0024.200,0024.200,00905K
2026-07-1524.550,0025.400,0023.950,0025.050,002.13M
2026-07-1425.600,0026.150,0024.600,0025.050,001.18M
2026-07-1325.500,0026.050,0025.000,0025.650,001.09M
2026-07-1226.450,0026.800,0025.000,0025.750,003.20M
2026-07-0927.500,0027.650,0026.800,0026.850,001.40M
2026-07-0827.400,0028.250,0026.900,0027.600,001.90M
2026-07-0728.400,0028.500,0027.750,0027.750,001.59M
2026-07-0626.900,0028.400,0026.750,0028.350,002.30M
2026-07-0528.000,0028.100,0026.350,0026.900,002.96M
2026-07-0228.000,0028.350,0027.750,0028.000,002.98M
2026-07-0127.000,0028.100,0026.900,0027.900,003.92M
2026-06-3026.400,0027.850,0026.400,0026.550,001.73M
2026-06-2926.400,0027.850,0026.400,0026.550,001.73M
2026-06-2826.500,0026.800,0025.900,0026.350,001.11M
2026-06-2526.550,0026.800,0026.300,0026.400,001.03M
2026-06-2427.200,0027.650,0026.700,0026.750,001.43M
2026-06-2326.300,0027.400,0025.800,0027.100,002.14M
2026-06-2226.750,0027.600,0025.550,0026.300,002.36M
2026-06-2126.950,0027.100,0026.150,0026.550,001.45M
2026-06-1826.750,0028.150,0026.750,0026.950,002.44M
2026-06-1727.100,0027.800,0026.650,0027.150,002.73M
2026-06-1626.000,0027.150,0025.900,0027.100,005.29M
2026-06-1523.800,0025.400,0023.750,0025.400,002.46M
2026-06-1423.300,0024.000,0023.300,0023.750,00793K
2026-06-1123.150,0023.400,0023.000,0023.000,00522K
2026-06-1023.200,0023.250,0022.900,0023.000,00181K
2026-06-0922.750,0023.200,0022.750,0023.200,00315K
2026-06-0822.550,0023.300,0022.550,0023.100,00432K
2026-06-0723.700,0023.700,0022.800,0022.800,00965K
2026-06-0424.300,0024.300,0023.800,0023.800,00366K
2026-06-0324.000,0024.350,0023.900,0024.100,00450K
2026-06-0223.700,0024.200,0023.350,0024.050,00750K
2026-06-0123.950,0024.500,0023.700,0023.700,00588K
2026-05-3124.000,0024.550,0023.900,0024.150,00525K
2026-05-2824.000,0024.200,0023.800,0024.000,00408K
2026-05-2724.000,0024.400,0023.800,0023.800,00586K
2026-05-2624.200,0024.350,0024.000,0024.050,00564K
2026-05-2523.700,0024.350,0023.700,0024.100,00756K
2026-05-2424.300,0024.550,0023.900,0023.900,00393K
2026-05-2123.550,0024.700,0023.550,0024.350,00819K
2026-05-2024.000,0024.100,0023.550,0023.550,00504K
2026-05-1923.856,0623.945,0822.965,9123.500,001.05M
2026-05-1824.390,1524.434,6623.856,0623.856,06728K
2026-05-1723.678,0324.212,1223.455,4924.123,11845K
2026-05-1423.989,5823.989,5823.678,0323.722,54491K
2026-05-1323.455,4924.167,6123.455,4923.811,55592K
2026-05-1223.900,5723.989,5823.544,5123.544,51592K
2026-05-1123.678,0323.989,5823.277,4623.722,54727K
2026-05-1023.410,9924.034,0923.366,4823.500,00637K
2026-05-0723.856,0623.856,0623.410,9923.589,02675K
2026-05-0623.989,5824.212,1223.633,5223.633,52582K
2026-05-0523.455,4924.212,1223.143,9423.900,571.05M
2026-05-0423.410,9923.410,9923.010,4223.277,46563K
2026-05-0323.900,5723.900,5723.232,9623.232,96406K
2026-04-3023.188,4523.188,4523.188,4523.188,450
2026-04-2923.188,4523.188,4523.188,4523.188,450
2026-04-2823.143,9423.455,4922.876,8923.188,45504K
2026-04-2723.455,4923.767,0523.143,9423.143,94374K
2026-04-2623.544,5123.544,5123.544,5123.544,510

Đầu tư vào FTS qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm FTS — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

FTS — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-22