CTCP Bán lẻ Kỹ thuật số FPT (frt)

173.20
3.30
(1.94%)
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
(2024-10-23) 		1.20 0.70% 8,624,800 -413,163 -68.3
163
173.80
173.20
2 tháng
(2024-09-23) 		-5.70 -3.19% 17,314,100 153,737 34.9
163
180
173.20
3 tháng
(2024-08-26) 		-9.70 -5.30% 25,352,900 802,937 154.4
163
182.90
173.20
6 tháng
(2024-05-27) 		12.40 7.71% 64,080,800 2,207,542 407.0
160.80
188
173.20
12 tháng
(2023-11-28) 		74.40 75.30% 143,397,900 257,017 213.0
96.90
188
173.20
24 tháng
(2022-12-05) 		112.54 185.50% 363,466,100 15,037,537 1,311.0
52.64
188
173.20
36 tháng
(2021-12-08) 		136.35 369.96% 725,729,300 21,359,268 1,736.2
36.85
188
173.20
60 tháng
(2019-12-19) 		158.55 1,082.35% 1,384,469,820 -702,668 1,342.3
5.77
188
173.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
16.79
 1,224,600 16.42 16.88 16.28 24,000 4,800 0.6
16/04/2021
16.42
 2,199,000 17.08 17.08 16.05 17,900 4,400 0.4
15/04/2021
17.08
 1,535,700 17.60 17.71 17.08 53,700 13,100 1.2
14/04/2021
17.60
 1,557,000 17.48 17.71 16.97 27,800 17,900 0.3
13/04/2021
17.48
 2,111,500 18.28 18.37 17.48 13,800 19,000 -0.2
12/04/2021
18.28
 2,217,300 18.51 18.51 18.05 3,200 103,000 -3.2
09/04/2021
18.51
 1,601,800 18.63 18.63 18.31 42,800 19,000 0.8
08/04/2021
18.63
 1,396,200 18.63 18.80 18.23 35,900 8,700 0.9
07/04/2021
18.63
 2,913,400 17.97 18.69 18.08 41,500 44,200 -0.1
06/04/2021
17.97
 2,362,700 17.71 18.28 17.48 600 9,700 -0.3
05/04/2021
17.71
 1,408,000 17.71 17.88 17.54 21,700 43,800 -0.7
02/04/2021
17.71
 1,759,100 17.62 18.05 17.60 36,700 84,000 -1.5
01/04/2021
17.62
 2,036,400 17.45 17.83 17.42 8,800 308,200 -9.2
31/03/2021
17.45
 1,673,400 17.34 17.94 17.19 8,400 78,000 -2.1
30/03/2021
17.34
 1,460,500 17.48 17.60 17.17 83,500 4,100 2.4
29/03/2021
17.48
 1,971,000 17.19 17.54 17.05 11,100 500 0.3
26/03/2021
17.19
 3,237,300 17.85 17.85 16.62 5,600 1,600 0.1
25/03/2021
17.85
 2,080,100 18.05 18.54 17.65 800 200 0.0
24/03/2021
18.05
 4,331,100 17.68 18.63 17.19 510,400 156,400 11.1
23/03/2021
17.68
 3,562,500 17.34 18.28 17.14 400 291,000 -8.9
22/03/2021
17.34
 2,277,200 17.42 17.71 17.19 29,400 235,700 -6.3
19/03/2021
17.42
 1,563,100 17.42 17.71 17.19 4,300 394,300 -11.8
18/03/2021
17.42
 2,447,300 17.34 18.05 17.40 4,300 131,200 -3.9
17/03/2021
17.34
 5,340,300 16.22 17.34 16.45 28,400 710,900 -20.4
16/03/2021
16.22
 1,237,600 16.36 16.36 16.05 9,900 3,600 0.2
15/03/2021
16.36
 1,808,700 16.56 16.68 16.31 800 530,700 -15.2
12/03/2021
16.56
 1,482,700 16.56 16.85 16.34 15,500 195,700 -5.2
11/03/2021
16.56
 1,944,100 16.16 16.71 16.31 13,100 503,600 -14.1
10/03/2021
16.16
 1,692,900 15.82 16.34 15.76 39,500 508,200 -13.2
09/03/2021
15.82
 1,236,000 15.93 16.05 15.62 21,000 504,300 -13.4
08/03/2021
15.93
 1,346,700 15.88 16.34 15.88 7,000 250,000 -6.8
05/03/2021
15.88
 1,268,900 15.93 15.99 15.42 5,800 31,200 -0.7
04/03/2021
15.93
 1,403,100 16.45 16.56 15.76 2,300 113,700 -3.2
03/03/2021
16.45
 1,346,400 16.62 16.65 16.34 3,400 436,500 -12.4
02/03/2021
16.62
 2,449,700 16.31 16.91 16.31 7,000 363,500 -10.4
01/03/2021
16.31
 992,000 16.05 16.36 16.11 15,100 301,900 -8.1
26/02/2021
16.05
 929,400 16.08 16.45 15.70 7,400 151,800 -4.0
25/02/2021
16.08
 1,280,200 16.28 16.51 15.76 1,600 172,200 -4.8
24/02/2021
16.28
 1,976,300 16.65 16.85 15.50 200,000 219,100 -0.6
23/02/2021
16.65
 1,274,700 16.82 16.97 16.56 0 17,000 -0.5
22/02/2021
16.82
 1,566,600 16.71 17.17 16.59 12,600 86,800 -2.2
19/02/2021
16.71
 1,686,300 16.16 17.08 15.93 2,500 52,600 -1.5
18/02/2021
16.16
 1,353,000 16.02 16.34 15.88 14,100 8,300 0.2
17/02/2021
16.02
 1,211,100 15.07 16.02 15.13 60,600 3,400 1.6
09/02/2021
15.07
 1,217,600 14.84 15.19 14.27 43,000 3,600 1.0
08/02/2021
14.84
 1,833,600 15.48 15.56 14.42 308,000 82,300 5.8
05/02/2021
15.48
 938,100 15.36 15.76 15.13 1,800 44,000 -1.1
04/02/2021
15.36
 1,648,100 14.82 15.73 14.90 8,000 160,200 -4.1
03/02/2021
14.82
 1,187,500 13.87 14.82 13.87 12,500 44,400 -0.8
02/02/2021
13.87
 2,015,200 13.99 14.33 13.04 244,000 13,500 5.3
01/02/2021
13.99
 2,543,500 15.02 15.19 13.99 233,100 42,800 5.0
29/01/2021
15.02
 2,478,800 15.16 15.76 14.10 86,000 8,500 2.0
28/01/2021
15.16
 675,200 16.28 16.28 15.16 18,000 21,000 -0.1
27/01/2021
16.28
 2,225,200 17.48 17.48 16.28 246,400 8,100 7.0
26/01/2021
17.48
 1,818,900 18.74 18.74 17.45 21,300 46,800 -0.8
25/01/2021
18.74
 1,131,500 18.74 19.29 18.43 39,300 12,800 0.9
22/01/2021
18.74
 1,475,400 18.86 19.37 18.37 20,200 63,600 -1.4
21/01/2021
18.86
 1,604,900 17.94 19.09 17.88 12,300 74,000 -1.9
20/01/2021
17.94
 1,924,400 18.31 18.63 17.05 57,900 33,900 0.7
19/01/2021
18.31
 2,406,400 19.69 20.29 18.31 344,500 47,400 9.6
18/01/2021
19.69
 3,107,300 19.43 20.35 18.86 19,600 61,400 -1.4
15/01/2021
19.43
 1,573,900 19.63 20.00 19.43 25,400 52,700 -0.9
14/01/2021
19.63
 1,277,200 19.66 20.00 19.49 800 10,100 -0.3
13/01/2021
19.66
 2,459,600 19.60 20.20 19.60 85,500 235,600 -5.2
12/01/2021
19.60
 1,629,000 19.57 19.63 19.20 16,700 15,500 0.0
11/01/2021
19.57
 1,875,400 19.46 19.75 19.20 10,400 22,800 -0.4
08/01/2021
19.46
 2,531,800 19.66 19.77 19.26 15,600 302,500 -9.8
07/01/2021
19.66
 3,163,300 18.63 19.69 18.37 109,300 9,000 3.4
06/01/2021
18.63
 2,525,900 18.74 19.09 18.57 92,800 49,700 1.4
05/01/2021
18.74
 2,391,600 18.51 19.37 18.28 17,700 8,000 0.3
04/01/2021
18.51
 1,591,800 18.34 18.86 18.46 26,300 20,000 0.2
31/12/2020
18.34
 1,780,550 18.34 18.74 18.17 18,280 11,730 0.2
30/12/2020
18.34
 3,619,030 18.69 19.00 18.11 15,100 29,250 -0.2
29/12/2020
18.69
 1,924,500 18.86 19.09 18.34 7,690 36,510 -1.0
28/12/2020
18.86
 3,126,960 17.97 19.09 17.97 62,870 370,200 -9.8
25/12/2020
17.97
 4,318,930 16.79 17.97 16.88 79,910 430,330 -10.9
24/12/2020
16.79
 2,844,200 16.74 17.08 15.76 203,600 385,490 -5.3
23/12/2020
16.74
 3,123,300 16.56 17.48 16.34 15,400 543,180 -15.4
22/12/2020
16.56
 2,618,660 16.68 16.82 16.39 60,360 168,480 -3.1
21/12/2020
16.68
 3,266,210 16.62 17.14 16.39 57,380 345,500 -8.4
18/12/2020
16.62
 3,063,530 16.34 16.71 16.08 255,180 691,660 -12.6
17/12/2020
16.34
 3,649,450 16.13 16.91 15.93 95,320 899,900 -23.1
16/12/2020
16.13
 3,612,500 15.36 16.34 15.42 93,950 691,050 -16.7
15/12/2020
15.36
 4,190,310 15.59 16.08 15.10 68,820 1,857,260 -48.2
14/12/2020
15.59
 4,176,460 14.59 15.59 14.64 88,320 1,873,660 -48.1
11/12/2020
14.59
 2,141,340 14.33 14.62 14.13 311,290 785,000 -12.0
10/12/2020
14.33
 2,241,020 14.79 14.90 14.33 24,540 281,170 -6.5
09/12/2020
14.79
 1,936,630 14.70 15.19 14.73 88,750 210,010 -2.6
08/12/2020
14.70
 1,942,660 14.90 14.90 14.50 25,610 4,200 0.6
07/12/2020
14.90
 1,485,750 14.70 15.19 14.76 22,710 58,730 -1.0
04/12/2020
14.70
 1,721,770 14.73 15.42 14.50 10,750 78,820 -1.8
03/12/2020
14.73
 4,377,080 13.78 14.73 13.73 43,420 731,900 -17.5
02/12/2020
13.78
 988,630 13.93 14.16 13.76 33,190 314,490 -6.8
01/12/2020
13.93
 3,069,250 13.61 14.39 13.84 23,250 1,066,150 -25.5
30/11/2020
13.61
 3,842,830 12.72 13.61 12.84 47,190 1,468,170 -33.1
27/11/2020
12.72
 392,140 12.72 12.84 12.72 60 149,960 -3.3
26/11/2020
12.72
 429,540 12.72 12.87 12.70 740 200,210 -4.4
25/11/2020
12.72
 561,330 12.84 13.01 12.72 2,040 394,000 -8.7
24/11/2020
12.84
 1,216,220 12.84 13.07 12.75 210,850 809,340 -13.4
23/11/2020
12.84
 517,710 13.01 13.13 12.81 1,040 307,310 -6.9

Chính sách bảo mật | Điều khoản sử dụng |