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)
20/11/2020
13.01
 351,500 12.95 13.15 12.84 1,730 84,000 -1.9
19/11/2020
12.95
 554,890 12.72 13.01 12.64 212,050 100,690 2.5
18/11/2020
12.72
 507,300 12.87 12.92 12.64 7,240 209,330 -4.5
17/11/2020
12.87
 416,370 12.67 12.90 12.67 13,350 75,300 -1.4
16/11/2020
12.67
 758,280 13.15 13.30 12.24 2,100 381,120 -8.4
13/11/2020
13.15
 284,390 13.27 13.41 13.13 100 13,830 -0.3
12/11/2020
13.27
 496,510 12.90 13.41 12.90 3,000 500 0.1
11/11/2020
12.90
 195,520 12.84 12.98 12.75 105,630 0 2.4
10/11/2020
12.84
 236,010 12.95 13.13 12.84 2,630 65,480 -1.4
09/11/2020
12.95
 247,520 12.75 13.04 12.75 11,790 8,960 0.1
06/11/2020
12.75
 142,010 12.84 12.84 12.61 1,890 30,470 -0.6
05/11/2020
12.84
 423,050 12.78 12.90 12.58 5,890 95,130 -2.0
04/11/2020
12.78
 219,590 12.61 12.90 12.61 5,120 2,480 0.1
03/11/2020
12.61
 318,620 12.04 12.67 12.12 7,490 68,750 -1.3
02/11/2020
12.04
 157,280 11.95 12.04 11.92 3,450 54,350 -1.1
30/10/2020
11.95
 377,080 12.15 12.15 11.89 250 31,000 -0.6
29/10/2020
12.15
 476,710 12.09 12.29 11.84 10,010 82,000 -1.5
28/10/2020
12.09
 594,300 12.67 12.72 12.04 350 64,950 -1.4
27/10/2020
12.67
 538,110 13.13 13.15 12.67 50 0 0.0
26/10/2020
13.13
 391,240 13.41 13.47 13.13 36,850 14,380 0.5
23/10/2020
13.41
 323,350 13.24 13.44 13.30 34,020 0 0.8
22/10/2020
13.24
 139,600 13.21 13.35 13.18 40 0 0.0
21/10/2020
13.21
 504,460 13.24 13.41 13.18 2,100 0 0.0
20/10/2020
13.24
 547,670 13.41 13.44 13.13 450 2,700 -0.1
19/10/2020
13.41
 243,770 13.53 13.53 13.33 4,850 0 0.1
16/10/2020
13.53
 355,910 13.35 13.67 13.27 3,150 1,900 0.0
15/10/2020
13.35
 812,630 13.58 13.64 13.24 114,730 200,000 -2.0
14/10/2020
13.58
 437,850 13.70 13.81 13.56 114,230 147,300 -0.8
13/10/2020
13.70
 496,240 13.53 13.81 13.47 1,640 10,920 -0.2
12/10/2020
13.53
 916,090 14.01 14.19 13.53 22,620 35,130 -0.3
09/10/2020
14.01
 460,110 14.10 14.16 13.76 100,400 77,030 0.6
08/10/2020
14.10
 422,260 14.36 14.47 14.01 1,300 3,260 -0.0
07/10/2020
14.36
 1,545,270 14.01 14.62 14.04 24,720 3,000 0.5
06/10/2020
14.01
 630,260 13.78 14.01 13.76 62,610 280 1.5
05/10/2020
13.78
 434,310 13.81 13.99 13.73 110,420 0 2.7
02/10/2020
13.81
 644,280 13.87 14.07 13.53 5,890 1,130 0.1
01/10/2020
13.87
 292,600 13.76 13.96 13.76 520 10,000 -0.2
30/09/2020
13.76
 560,360 13.64 13.76 13.53 4,170 5,060 -0.0
29/09/2020
13.64
 768,700 13.96 14.04 13.64 2,750 1,050 0.0
28/09/2020
13.96
 480,890 13.99 14.19 13.90 330 7,000 -0.2
25/09/2020
13.99
 756,710 14.13 14.27 13.90 280 2,490 -0.1
24/09/2020
14.13
 1,116,140 14.50 14.56 14.10 850 20,230 -0.5
23/09/2020
14.50
 493,470 14.50 14.79 14.50 0 33,980 -0.9
22/09/2020
14.50
 807,490 14.50 14.62 14.30 41,050 20,460 0.5
21/09/2020
14.50
 1,352,890 14.27 14.90 14.33 14,880 54,440 -1.0
18/09/2020
14.27
 374,600 14.27 14.30 14.21 45,150 3,000 1.0
17/09/2020
14.27
 863,830 14.39 14.42 14.01 44,110 17,200 0.7
16/09/2020
14.39
 630,940 14.21 14.44 14.21 19,860 13,460 0.2
15/09/2020
14.21
 773,140 14.39 14.50 14.07 17,080 46,230 -0.7
14/09/2020
14.39
 1,407,980 13.81 14.47 13.81 60,140 55,120 0.1
11/09/2020
13.81
 482,110 14.01 14.04 13.81 2,550 11,880 -0.2
10/09/2020
14.01
 1,759,610 13.47 14.10 13.58 21,310 51,020 -0.7
09/09/2020
13.47
 225,680 13.38 13.47 13.18 5,310 6,620 -0.0
08/09/2020
13.38
 482,070 13.18 13.38 13.04 63,180 5,110 1.3
07/09/2020
13.18
 644,170 13.41 13.56 13.18 380 7,520 -0.2
04/09/2020
13.41
 673,930 13.64 13.64 13.18 8,720 1,830 0.2
03/09/2020
13.64
 528,970 13.73 13.84 13.61 7,100 16,740 -0.2
01/09/2020
13.73
 703,490 13.64 13.87 13.47 116,100 65,600 1.2
31/08/2020
13.64
 516,170 13.81 14.04 13.53 113,000 14,050 2.4
28/08/2020
13.81
 956,100 13.56 14.04 13.58 38,550 51,960 -0.3
27/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2020
13.56
 657,700 13.41 13.70 13.41 53,510 61,670 -0.2
26/08/2020
13.41
 653,910 13.47 13.47 13.19 52,240 13,830 0.9
25/08/2020
13.47
 722,290 13.55 13.91 13.41 79,940 126,900 -1.1
24/08/2020
13.55
 1,249,010 12.72 13.55 12.75 78,110 5,450 1.8
21/08/2020
12.72
 398,740 12.64 12.75 12.56 4,200 1,000 0.1
20/08/2020
12.64
 304,190 12.70 12.78 12.56 47,000 930 1.1
19/08/2020
12.70
 504,420 12.62 12.81 12.59 4,350 7,760 -0.1
18/08/2020
12.62
 217,140 12.45 12.81 12.45 0 840 -0.0
17/08/2020
12.45
 529,100 12.59 12.70 12.09 0 29,370 -0.7
14/08/2020
12.59
 897,040 12.51 12.89 12.53 4,580 60 0.1
13/08/2020
12.51
 337,190 12.37 12.64 12.40 560 25,110 -0.6
12/08/2020
12.37
 367,750 12.48 12.53 12.26 220 6,550 -0.1
11/08/2020
12.48
 505,470 12.53 12.75 12.42 4,500 54,790 -1.1
10/08/2020
12.53
 670,620 11.87 12.64 11.87 32,110 4,900 0.6
07/08/2020
11.87
 425,340 11.82 12.04 11.76 0 25,530 -0.6
06/08/2020
11.82
 486,580 12.01 12.04 11.82 6,210 34,570 -0.6
05/08/2020
12.01
 443,320 11.82 12.01 11.65 26,250 870 0.6
04/08/2020
11.82
 437,260 11.54 12.04 11.76 17,930 3,150 0.3
03/08/2020
11.54
 528,710 11.21 11.65 11.05 34,740 2,590 0.7
31/07/2020
11.21
 611,830 11.68 11.68 11.13 91,800 0 1.9
30/07/2020
11.68
 323,840 11.49 11.98 11.49 39,470 2,000 0.8
29/07/2020
11.49
 903,710 12.34 12.34 11.49 39,470 0 0.8
28/07/2020
12.34
 901,910 11.76 12.42 11.38 55,970 1,500 1.2
27/07/2020
11.76
 781,940 12.64 12.64 11.76 50,520 500 1.1
24/07/2020
12.64
 1,392,750 13.58 13.58 12.64 112,330 2,940 2.5
23/07/2020
13.58
 372,790 13.69 13.69 13.41 43,500 1,090 1.0
22/07/2020
13.69
 429,340 13.63 13.85 13.47 33,500 12,010 0.5
21/07/2020
13.63
 595,920 13.44 13.66 13.36 36,580 2,390 0.8
20/07/2020
13.44
 993,570 14.13 14.13 13.44 40,750 21,840 0.5
17/07/2020
14.13
 629,200 14.18 14.48 14.02 35,310 0 0.9
16/07/2020
14.18
 961,950 13.96 14.35 14.04 78,650 7,220 1.8
15/07/2020
13.96
 1,558,740 13.36 13.96 13.36 52,570 205,720 -3.8
14/07/2020
13.36
 481,320 13.36 13.49 13.19 38,500 168,070 -3.1
13/07/2020
13.36
 398,470 13.30 13.58 13.19 39,300 1,350 0.9
10/07/2020
13.30
 550,270 13.47 13.63 13.19 61,720 39,100 0.5
09/07/2020
13.47
 623,010 13.30 13.47 13.14 66,960 9,670 1.4
08/07/2020
13.30
 417,170 13.19 13.44 13.14 53,320 370 1.3
07/07/2020
13.19
 660,910 13.33 13.63 13.19 35,700 19,500 0.4
06/07/2020
13.33
 671,350 12.89 13.58 12.75 56,240 1,070 1.3
03/07/2020
12.89
 311,980 13.00 13.19 12.78 50,250 44,250 0.1

Chính sách bảo mật | Điều khoản sử dụng |